$69.24 +0.12 (%) E.I. Du Pont De Nemours & Co - New York Stock Exchange, Inc.

Jul. 28, 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
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
5/3/201665.1265.2264.5664.832,726,583
5/2/201666.3466.3665.5766.071,580,332
4/29/201666.4066.8665.1965.912,716,021
4/28/201666.9067.2265.8266.414,036,927
4/27/201667.4467.7966.8667.472,493,599
4/26/201666.7867.8266.6567.554,712,293
4/25/201665.7265.9864.6865.972,572,568
4/22/201665.5566.1865.3665.972,641,980
4/21/201664.8465.4564.4565.092,040,481
4/20/201666.1566.1564.6764.732,726,108
4/19/201664.8366.0264.5765.683,158,169
4/18/201664.8765.0564.5164.703,923,417
4/15/201665.2165.5264.5965.272,752,638
4/14/201665.0565.5864.7265.181,933,053
4/13/201664.7065.1764.3664.802,169,997
4/12/201663.3864.4363.0464.312,289,565
4/11/201663.3463.8763.0863.221,704,209
4/8/201663.4063.8462.9463.201,588,913
4/7/201662.8663.0562.3162.812,500,603
4/6/201663.0163.6462.3663.503,297,155
4/5/201663.2464.0863.1363.172,679,155
4/4/201663.6464.1163.3863.801,819,419
4/1/201662.9764.0562.2763.913,593,501
3/31/201664.3564.5163.1863.323,483,518
3/30/201664.0364.5863.8764.172,285,585
3/29/201663.7963.9463.0563.642,823,135
3/28/201664.2264.6264.0364.191,666,057
3/24/201663.4663.9863.1363.953,204,990
3/23/201663.9564.5463.7363.752,921,013
3/22/201664.0164.3963.7463.932,826,936
3/21/201664.5464.7863.7364.573,623,883
3/18/201664.9965.7064.4764.867,037,628
3/17/201662.9764.6362.8764.594,570,815
3/16/201662.2663.4962.1663.162,936,003
3/15/201662.9463.0062.4562.833,083,590
3/14/201663.7563.8463.1263.302,969,849
3/11/201662.7863.9962.7863.832,349,298
3/10/201663.4664.1561.7662.163,211,596
3/9/201663.9664.1463.2963.452,606,025
3/8/201664.0864.3662.6963.535,527,333
3/7/201664.4065.1763.7664.7111,407,536
  • Showing 1-100 of 1,995 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center