$58.89 -0.21 (%) E.I. Du Pont De Nemours & Co - NYSE

Feb. 5, 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
2/5/201659.2959.6158.5458.895,314,314
2/4/201658.7259.6858.4659.105,947,977
2/3/201657.0958.9057.0258.767,898,448
2/2/201654.7956.3153.4856.188,772,169
2/1/201652.2453.4651.6453.304,441,966
1/29/201652.1652.8950.7152.766,322,463
1/28/201652.0552.4950.9552.014,214,762
1/27/201653.6154.0251.3751.465,112,245
1/26/201652.9854.1052.1553.464,981,842
1/25/201654.3354.9252.8652.993,780,990
1/22/201654.6055.2553.7254.744,411,076
1/21/201652.4453.7851.6553.565,516,164
1/20/201652.8053.1850.8852.796,660,336
1/19/201654.8154.8752.5553.227,560,022
1/15/201655.7156.3953.9354.097,919,178
1/14/201656.8957.8856.0057.404,107,620
1/13/201658.9459.0356.7056.795,658,321
1/12/201659.5559.8757.8558.604,840,282
1/11/201661.0161.4858.6359.186,389,510
1/8/201662.5062.7660.9961.175,970,035
1/7/201662.4662.8160.7261.507,790,137
1/6/201663.3163.5562.9063.386,876,659
1/5/201662.7364.2962.3164.287,794,552
1/4/201665.3165.3162.5363.075,570,683
12/31/201567.2067.6466.5866.602,777,891
12/30/201567.5067.7367.0367.332,162,755
12/29/201566.6867.8866.5467.572,471,893
12/28/201566.3366.4765.6266.471,879,277
12/24/201565.9666.7565.2566.401,636,026
12/23/201565.0066.2564.6866.033,918,456
12/22/201564.0365.2663.4764.634,276,745
12/21/201563.8064.2462.8063.824,747,673
12/18/201565.4865.5663.3263.4014,322,592
12/17/201566.4967.0065.2265.234,874,369
12/16/201566.5567.0064.2466.237,269,031
12/15/201568.6368.9566.4066.508,696,248
12/14/201569.4669.7566.6667.9211,735,006
12/11/201574.5571.5669.3670.4419,328,598
12/10/201572.9774.5771.7674.5514,800,109
12/9/201571.9175.7271.5574.4925,215,481
12/8/201566.6467.3866.2066.603,661,538
12/7/201567.2567.5866.1867.105,387,518
12/4/201566.6368.0766.4967.756,274,489
12/3/201567.0767.5666.0966.236,654,461
12/2/201567.0367.5666.8267.274,202,640
12/1/201567.3967.6966.6467.284,486,831
11/30/201567.1568.0067.0267.345,260,108
11/27/201567.2667.4066.8567.091,030,677
11/25/201567.4867.6966.9167.262,810,572
11/24/201566.1667.7566.0167.424,212,393
11/23/201566.5567.0066.4766.524,108,364
11/20/201567.0667.4066.4066.704,777,915
11/19/201567.2267.5066.3766.998,527,844
11/18/201567.0067.5666.9967.107,618,950
11/17/201567.2567.5466.6367.076,939,245
11/16/201566.8467.5366.5367.245,022,857
11/13/201566.1167.3465.9667.055,847,385
11/12/201566.4466.8465.9866.115,247,608
11/11/201566.4067.0566.1867.004,010,570
11/10/201566.2366.5065.4366.346,280,026
11/9/201565.8266.7965.7466.776,397,614
11/6/201564.2866.2064.2866.116,612,733
11/5/201564.2465.0363.8664.816,544,034
11/4/201564.2464.6363.9864.273,656,181
11/3/201564.0064.8663.9564.016,658,847
11/2/201563.5164.2563.2263.943,840,606
10/30/201563.4864.1763.3463.405,225,021
10/29/201563.1863.8162.8263.343,849,151
10/28/201561.7663.4161.4363.378,791,613
10/27/201559.4562.2959.1362.059,192,091
10/26/201560.4560.5160.0560.375,877,472
10/23/201559.5660.4059.2060.277,663,569
10/22/201557.9559.2757.9459.197,040,469
10/21/201557.4357.6757.0257.284,084,985
10/20/201556.7757.6356.7757.193,471,794
10/19/201556.9857.3056.8057.055,556,415
10/16/201556.9057.2756.6657.275,855,595
10/15/201556.7956.7956.0856.705,464,790
10/14/201555.9056.7755.5456.405,584,152
10/13/201555.1555.9755.1355.764,506,809
10/12/201555.9656.1455.4655.664,535,984
10/9/201556.4156.4255.7256.185,380,202
10/8/201555.3456.7155.2656.137,100,588
10/7/201555.3355.7354.5455.3810,455,611
10/6/201554.9757.9654.7855.2140,356,620
10/5/201549.6651.4249.5351.288,440,663
10/2/201547.7349.2747.4349.264,582,798
10/1/201548.4448.5047.7848.354,666,815
9/30/201548.1248.6447.8648.205,396,643
9/29/201547.1647.9047.1147.504,708,161
9/28/201548.1148.5147.2147.326,689,744
9/25/201548.3348.8548.1448.556,006,702
9/24/201547.5748.2647.4448.037,140,402
9/23/201548.4548.7747.8647.915,328,771
9/22/201548.2648.7847.7648.578,790,530
9/21/201547.6148.3247.5348.245,398,487
9/18/201547.5848.0647.3747.539,777,063
9/17/201548.3748.9647.9748.085,938,480
9/16/201548.2948.5748.1948.414,792,793
9/15/201548.0348.4847.8848.304,336,151
  • Showing 1-100 of 2,115 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center