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

DD 
$65.32
*  
0.39
0.6%
Get DD Alerts
*Delayed - data as of Jul. 28, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.08  65.57  64.97  65.32 4,881,880
07/28/2014 65.05 65.57 64.97 65.32 4,883,680
07/25/2014 65.15 65.5 64.845 64.93 3,758,335
07/24/2014 65.38 65.69 65.07 65.2 4,916,629
07/23/2014 64.5 65.69 64.45 65.37 6,573,741
07/22/2014 65.85 65.85 64.61 64.95 6,101,447
07/21/2014 65.23 65.75 65.07 65.54 3,370,917
07/18/2014 65.01 65.61 64.89 65.55 4,019,398
07/17/2014 64.91 65.33 64.81 64.89 4,408,439
07/16/2014 64.88 65.05 64.64 65.03 2,972,659
07/15/2014 65.02 65.36 64.5 64.58 4,852,201
07/14/2014 65.32 65.51 64.97 65.01 2,613,260
07/11/2014 64.93 65.2 64.69 64.89 2,866,344
07/10/2014 64.6 65.105 64.53 64.94 3,108,117
07/09/2014 65.35 65.49 64.98 65.04 3,660,787
07/08/2014 65.65 65.65 64.95 65.33 3,337,787
07/07/2014 65.56 65.75 65.1 65.64 3,562,221
07/03/2014 65.4 65.98 65.29 65.8 2,884,381
07/02/2014 65.05 65.4 64.75 65.36 3,907,204
07/01/2014 64.99 65.75 64.68 65.41 5,075,788
06/30/2014 65.14 65.45 64.87 65.44 7,590,809
06/27/2014 65.73 66.19 64.35 65.44 16,141,630
06/26/2014 67.97 67.99 67.3 67.7 2,889,645
06/25/2014 67.58 68.2 67.34 67.82 3,316,728
06/24/2014 67.93 68.23 67.22 67.34 2,889,983
06/23/2014 68.33 68.33 67.831 67.98 3,407,856
06/20/2014 67.71 68.51 67.58 68.43 7,866,932
06/19/2014 67.8 67.85 67.275 67.4 3,616,614
06/18/2014 67.87 68.15 67.27 67.89 4,183,722
06/17/2014 67.91 68.11 67.59 67.79 4,410,265
06/16/2014 68.1 68.3146 67.73 68.11 2,269,080
06/13/2014 68.21 68.5299 67.8601 68.3 2,574,837
06/12/2014 68.93 69 67.84 68.08 3,747,646
06/11/2014 69.22 69.47 68.8345 68.97 1,673,960
06/10/2014 69.3 69.5 68.85 69.47 2,935,007
06/09/2014 69.67 69.75 69.3 69.43 3,339,481
06/06/2014 69.4 69.71 69.355 69.67 2,392,318
06/05/2014 69.32 69.5 68.54 69.34 2,745,061
06/04/2014 68.78 69.64 68.5522 69.32 3,596,395
06/03/2014 68.83 69.37 68.73 68.87 3,237,610
06/02/2014 69.33 69.5 69.05 69.26 1,728,834
05/30/2014 68.85 69.38 68.63 69.31 3,155,794
05/29/2014 68.58 69 68.045 68.97 2,441,375
05/28/2014 68.23 68.685 68.13 68.41 3,505,279
05/27/2014 68.28 68.52 67.92 68.16 3,550,484
05/23/2014 67.5 68.2 67.5 68.1 2,970,571
05/22/2014 67.27 67.77 67.12 67.51 3,718,254
05/21/2014 67.01 67.39 66.88 67.22 2,640,467
05/20/2014 67.11 67.16 66.43 66.69 2,664,263
05/19/2014 66.85 67.66 66.85 67.03 2,187,723
05/16/2014 66.97 67.1 66.32 67.02 3,105,721
05/15/2014 67.45 67.715 66.34 66.83 4,349,561
05/14/2014 67.85 68.15 67.59 67.72 2,546,339
05/13/2014 67.85 68.07 67.41 67.69 2,931,504
05/12/2014 68.1 68.315 68.02 68.19 2,614,596
05/09/2014 68.05 68.22 67.49 67.78 3,721,422
05/08/2014 68 68.72 67.81 68.1 2,986,851
05/07/2014 67.56 68.11 67.07 68.05 3,330,623
05/06/2014 67.15 67.49 66.91 67.19 2,601,219
05/05/2014 66.73 67.6 66.63 67.39 3,102,571
05/02/2014 66.64 67.3 66.62 66.85 2,749,188
05/01/2014 66.86 67.205 66.36 66.76 3,554,617
04/30/2014 66.73 67.47 66.7 67.32 3,100,714
04/29/2014 67.07 67.56 66.84 67.18 2,362,952
04/28/2014 67.13 67.4 66.23 66.77 3,380,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?