$66.77 0.00 (%) E.I. Du Pont De Nemours & Co - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DD historical data

Date Open High Low Close Volume
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
7/13/201666.0566.3865.8766.091,671,171
7/12/201664.6366.4264.5365.944,550,831
7/11/201663.9064.6563.7664.242,331,855
7/8/201662.5764.0961.7963.696,361,140
7/7/201661.9162.8561.7561.923,445,223
7/6/201662.5662.5661.1261.854,026,565
7/5/201664.0464.1462.8962.962,231,382
7/1/201664.7464.9764.0664.363,382,700
6/30/201663.9665.0563.4164.804,671,930
6/29/201663.1964.1462.9763.943,180,411
6/28/201664.1764.4061.6262.755,246,482
6/27/201665.2165.2263.2364.083,099,090
6/24/201666.7467.3765.9066.0010,310,112
6/23/201668.7069.2168.4969.212,156,097
6/22/201667.4268.3067.4268.073,160,242
6/21/201667.6367.9967.1567.551,795,760
6/20/201667.7168.3867.5467.552,740,563
6/17/201667.0367.5366.5767.333,297,054
6/16/201665.4567.0065.2366.922,482,254
6/15/201665.9166.2765.4965.762,248,352
6/14/201666.6166.7665.3465.852,790,579
6/13/201667.4867.8966.6166.752,687,707
6/10/201667.9068.0667.2767.562,766,165
6/9/201667.9868.2367.4167.903,742,623
6/8/201668.7968.9368.2868.372,559,650
6/7/201668.9469.1068.7368.742,098,398
6/6/201669.0069.4068.6668.752,205,216
6/3/201668.0268.9667.6968.784,355,496
6/2/201666.2468.1165.9968.105,452,391
6/1/201665.2266.4164.5666.402,895,147
5/31/201667.3067.4965.3465.415,095,618
5/27/201666.9667.4166.6567.172,740,062
5/26/201668.4068.4766.9066.962,864,009
5/25/201667.9368.7967.9068.236,267,761
5/24/201667.2968.0267.0067.925,645,483
5/23/201665.8867.1565.7967.005,794,924
5/20/201664.8765.7964.5165.753,892,629
5/19/201663.6364.4163.0164.413,893,919
5/18/201664.2364.9463.6163.992,711,972
5/17/201664.1465.2164.0464.532,510,556
5/16/201662.8964.3862.8964.343,173,058
5/13/201664.3464.5262.8162.912,195,123
5/12/201665.2065.5564.1164.282,337,573
5/11/201664.8565.0364.2564.311,792,769
5/10/201664.4565.0464.1964.992,097,786
5/9/201664.0364.3563.6764.093,221,314
5/6/201663.5864.2863.5064.261,830,969
5/5/201664.6265.1063.5563.672,331,450
5/4/201663.8964.6063.7364.261,721,023
  • Showing 1-100 of 1,955 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center