$73.13 -0.49 (%) E.I. Du Pont De Nemours & Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
12/2/201673.7373.7972.9073.133,233,772
12/1/201673.7574.6073.4773.624,813,769
11/30/201671.5873.6971.1173.615,184,790
11/29/201670.7771.3370.3571.202,473,001
11/28/201670.8971.0670.2970.892,835,013
11/25/201670.6971.0070.3071.001,591,899
11/23/201670.6870.8770.2670.323,139,201
11/22/201670.0671.2069.8170.913,726,657
11/21/201669.1870.1569.1070.073,007,480
11/18/201669.0269.0768.4668.841,842,077
11/17/201669.2069.2568.2669.171,878,475
11/16/201668.3769.6468.2868.881,836,607
11/15/201669.1369.1767.4868.642,202,480
11/14/201669.6369.9668.6069.073,368,465
11/11/201670.7370.9067.7269.215,739,800
11/10/201669.9771.2269.7970.954,866,673
11/9/201666.2070.3766.1970.285,745,565
11/8/201669.6669.7169.1169.264,316,596
11/7/201669.4469.7268.8869.513,047,079
11/4/201668.6968.9368.1768.613,505,804
11/3/201668.6168.7068.2968.502,507,180
11/2/201668.4968.5668.0168.363,055,737
11/1/201669.0069.0267.9268.443,724,496
10/31/201669.6769.7268.7868.792,453,015
10/28/201670.1670.3569.1169.452,649,098
10/27/201668.9070.4568.7869.844,170,958
10/26/201669.1469.2568.5768.682,723,680
10/25/201670.0570.1569.0669.623,288,168
10/24/201669.9870.1769.6070.142,579,046
10/21/201668.7469.7968.6369.701,824,762
10/20/201669.1769.7369.0169.461,390,622
10/19/201669.8069.9769.3969.531,794,638
10/18/201669.2769.6769.0969.501,946,655
10/17/201669.1569.6368.3268.662,167,010
10/14/201668.1569.2868.1569.032,109,271
10/13/201668.1868.6767.1568.142,042,158
10/12/201669.0469.2768.3768.781,444,550
10/11/201668.4869.0168.1668.942,224,712
10/10/201668.8569.6768.6568.941,930,241
10/7/201669.4069.4768.1268.352,391,252
10/6/201667.8669.1167.4869.062,188,250
10/5/201667.2268.3267.0368.082,114,419
10/4/201668.0768.4266.8366.882,923,153
10/3/201667.5668.6867.5067.842,402,776
9/30/201666.7667.4366.6966.972,932,141
9/29/201667.0967.4866.1466.371,884,993
9/28/201667.2367.7966.4867.192,702,556
9/27/201666.5067.3266.3367.261,765,930
9/26/201666.7166.9966.0266.522,440,441
9/23/201666.5867.6466.5566.772,661,570
9/22/201667.3867.6466.5866.852,486,463
9/21/201666.9667.2866.5267.003,077,281
9/20/201667.8267.9266.6966.702,555,783
9/19/201668.5468.5466.9667.334,735,809
9/16/201667.5667.5666.7567.256,014,023
9/15/201667.0367.8566.8767.563,266,213
9/14/201666.9967.3666.7667.032,934,432
9/13/201667.6767.6766.4267.092,543,470
9/12/201668.1568.3767.3368.173,133,869
9/9/201669.0869.9868.2268.434,149,433
9/8/201669.2569.8468.7669.683,225,684
9/7/201669.4369.7769.0169.411,815,892
9/6/201670.0570.2669.4769.691,643,030
9/2/201670.1870.6169.6370.091,918,882
9/1/201669.7470.0469.0669.731,930,545
8/31/201669.9569.9769.2369.602,182,561
8/30/201670.5470.9070.1070.242,591,149
8/29/201671.0971.0969.6070.451,652,610
8/26/201670.5071.0769.3569.651,845,105
8/25/201670.3570.9569.9670.242,412,038
8/24/201670.2670.6970.0870.372,708,746
8/23/201670.0070.9069.4870.444,437,543
8/22/201669.7070.0069.2369.952,395,319
8/19/201669.0069.9668.9669.782,524,020
8/18/201668.6469.4668.3169.453,814,044
8/17/201668.1368.9167.7768.622,120,021
8/16/201668.4568.7967.9268.031,915,523
8/15/201667.8668.9967.7468.642,802,681
8/12/201668.9469.0367.4367.663,060,253
8/11/201669.0369.2568.1768.993,072,167
8/10/201668.9369.1668.7469.081,284,715
8/9/201669.4069.4768.7668.801,232,427
8/8/201669.1269.6069.0469.301,792,174
8/5/201669.2069.3768.9369.221,766,955
8/4/201669.0069.2068.5568.851,497,507
8/3/201668.8069.1568.3868.911,330,758
8/2/201669.1469.2767.9268.732,466,827
8/1/201669.4469.8568.9069.356,030,785
7/29/201669.1769.6068.9669.172,199,967
7/28/201669.2569.5168.4769.241,895,345
7/27/201669.2269.7668.6269.122,157,866
7/26/201669.2669.8769.1269.164,216,787
7/25/201668.3068.9367.9968.882,424,827
7/22/201667.8968.6367.6568.431,780,142
7/21/201667.7967.9567.2667.852,486,975
7/20/201667.5467.9867.2967.681,625,012
7/19/201667.6967.8967.3667.491,874,995
7/18/201667.1668.0766.9668.061,939,395
7/15/201667.1867.3166.8267.162,485,875
7/14/201666.5267.3766.3066.861,913,830
  • Showing 1-100 of 1,906 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center