E.I. du Pont de Nemours and Company Historical Stock Prices

DD 
$50.65
*  
0.63
1.26%
Get DD Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading DD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.74  50.93  50.058  50.65 4,845,574
09/02/2015 50.77 50.93 50.058 50.65 4,862,947
09/01/2015 50.16 50.77 49.78 50.02 6,550,416
08/31/2015 51.2 51.8 50.66 51.5 4,733,342
08/28/2015 51.54 52.24 51.45 51.84 6,009,672
08/27/2015 51.36 52.12 50.85 52.02 6,674,859
08/26/2015 50.05 50.69 49.29 50.66 9,823,200
08/25/2015 50.95 51.03 49.01 49.06 10,856,880
08/24/2015 49.37 51.19 48.01 49.98 13,954,950
08/21/2015 52.3 52.52 51.72 52 8,019,314
08/20/2015 52.76 52.86 52.39 52.41 6,091,943
08/19/2015 53.51 53.8999 52.9 53.15 4,550,173
08/18/2015 53.99 54.41 53.75 53.9 4,310,925
08/17/2015 53.55 54.51 53.34 54.27 5,133,815
08/14/2015 53.75 54.2 53.13 53.86 5,602,482
08/13/2015 53.14 53.39 52.83 53.03 4,279,658
08/12/2015 52.75 53.28 52.36 53.28 6,062,200
08/11/2015 53.95 54.4 53.3501 53.39 5,373,495
08/10/2015 53.82 54.46 53.5 54.39 5,621,190
08/07/2015 54.43 54.57 53.21 53.43 4,902,406
08/06/2015 54.5 54.68 54.17 54.47 5,452,293
08/05/2015 55.47 55.62 54.29 54.57 4,783,118
08/04/2015 55.23 55.48 54.47 54.64 4,847,627
08/03/2015 55.88 56 54.88 55.29 4,816,930
07/31/2015 55.95 56.11 55.48 55.76 4,677,670
07/30/2015 55.37 55.75 55.16 55.59 3,595,978
07/29/2015 56.03 56.44 55.25 55.46 6,324,190
07/28/2015 53.38 57.25 52.79 55.9 13,935,650
07/27/2015 56.83 57.06 56.26 56.73 6,171,683
07/24/2015 58.4 58.64 56.59 56.94 5,352,460
07/23/2015 59.02 59.1 58.265 58.48 3,232,001
07/22/2015 59.55 59.55 58.73 58.9 3,780,023
07/21/2015 59.44 60.15 59.06 59.28 4,372,838
07/20/2015 59.83 59.85 59.07 59.57 4,215,742
07/17/2015 59.61 59.74 59.23 59.67 4,479,235
07/16/2015 59.16 60 58.92 59.77 6,468,856
07/15/2015 59.76 59.79 58.81 59 4,419,700
07/14/2015 59.41 59.65 59.02 59.43 3,476,487
07/13/2015 58.88 59.83 58.75 59.51 6,047,773
07/10/2015 58.38 58.66 57.91 58.25 4,910,096
07/09/2015 59.1 59.15 57.87 57.9 6,659,730
07/08/2015 58.79 58.8 58.06 58.16 5,543,668
07/07/2015 59.82 60.04 58.915 59.1 8,858,331
07/06/2015 59.57 60.2372 59.07 60 8,139,726
07/02/2015 61.09 61.205 59.81 59.99 11,983,560
07/01/2015 61.63 61.93 61.29 61.43 5,793,971
06/30/2015 61.9288 62.3239 61.3216 61.63 7,219,068
06/29/2015 62.4106 63.172 61.2445 61.3312 7,663,713
06/26/2015 63.9718 64.2706 63.1816 63.2201 10,102,760
06/25/2015 64.1357 64.3381 63.7212 63.7502 5,376,076
06/24/2015 65.7258 65.8511 63.7406 63.7984 9,749,533
06/23/2015 67.1521 67.5373 66.0053 66.0149 6,751,523
06/22/2015 67.4027 67.6533 67.1039 67.4509 3,039,724
06/19/2015 67.4316 67.6244 67.1329 67.3063 4,999,027
06/18/2015 66.969 67.9906 66.8245 67.6051 3,707,083
06/17/2015 66.8919 67.28 66.545 66.969 3,413,678
06/16/2015 66.4968 66.9444 66.3041 66.8341 2,732,071
06/15/2015 66.3619 66.6606 65.8222 66.545 3,656,023
06/12/2015 66.9305 67.2967 66.2944 66.6124 2,743,045
06/11/2015 67.1329 67.6725 67.1329 67.2292 2,518,478
06/10/2015 66.6895 67.5664 66.6799 67.1618 2,904,002
06/09/2015 66.9979 67.422 66.6703 66.6992 4,083,272
06/08/2015 66.4968 67.0943 66.3522 66.8919 3,389,366
06/05/2015 67.1618 67.2581 66.5257 66.5643 4,631,657
06/04/2015 68.1448 68.3568 67.0268 67.1618 5,638,817
06/03/2015 69.0988 69.1759 68.6266 68.6844 5,233,169
06/02/2015 68.9157 69.176 68.299 68.6844 12,518,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?