Home > Quotes > DD > Historical Prices

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

DD 
$55.89
*  
0.40
  negative  
0.72%
Get DD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DD Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  55.65  55.95  55.2507  55.89 4,834,362
05/17/2013 55.64 55.95 55.2507 55.89 4,834,362
05/16/2013 55.51 55.81 55.253 55.49 4,728,058
05/15/2013 55.01 55.64 54.97 55.55 4,513,451
05/14/2013 54.5 55.25 54.42 55.16 5,948,234
05/13/2013 55 55 54.43 54.45 6,000,568
05/10/2013 55.14 55.7 55 55.46 21,829,320
05/09/2013 54.72 55.47 54.64 55.38 22,098,930
05/08/2013 54.57 54.84 54.36 54.7 4,819,809
05/07/2013 54.01 54.83 54 54.65 5,651,586
05/06/2013 53.93 54.16 53.73 53.89 3,252,065
05/03/2013 54.14 54.44 53.9 53.94 5,364,405
05/02/2013 53.17 53.98 52.57 53.51 7,218,053
05/01/2013 54.12 54.35 53.3 53.37 7,420,248
04/30/2013 54 54.73 53.81 54.51 9,102,801
04/29/2013 53.07 54.11 52.93 54.1 7,625,469
04/26/2013 53.11 53.17 52.56 52.9 5,687,645
04/25/2013 52.75 53.52 52.61 53.29 8,910,348
04/24/2013 52.5 52.95 52.25 52.75 7,854,603
04/23/2013 50.7 52.54 50.11 52.49 15,007,000
04/22/2013 49.41 50.74 49.28 50.41 14,781,530
04/19/2013 48.9 49.3 48.74 49.19 10,348,690
04/18/2013 49.23 49.54 48.23 48.59 8,460,648
04/17/2013 49.22 49.28 48.5875 49.15 5,872,081
04/16/2013 49.23 49.79 49.22 49.6 6,178,982
04/15/2013 49.54 49.72 48.74 48.78 8,484,904
04/12/2013 50.15 50.28 49.32 49.82 5,945,760
04/11/2013 49.78 50.465 49.76 50.29 8,125,351
04/10/2013 49.41 49.85 49.285 49.74 6,941,309
04/09/2013 48.91 49.42 48.75 49.23 5,399,011
04/08/2013 48.67 48.85 48.21 48.8 5,262,261
04/05/2013 48.5 48.79 48.3 48.69 5,926,416
04/04/2013 48.88 49.25 48.56 49.04 5,812,173
04/03/2013 48.94 49.15 48.55 48.79 6,498,972
04/02/2013 49.32 49.32 48.845 49.03 5,698,208
04/01/2013 48.88 49.2 48.8 49.01 4,620,384
03/28/2013 48.9 49.32 48.9 49.16 4,722,727
03/27/2013 48.77 49.08 48.56 48.89 4,897,902
03/26/2013 49.09 49.2 48.52 48.97 5,295,506
03/25/2013 49.28 49.5 48.855 49.11 5,626,261
03/22/2013 49.52 49.78 49.13 49.27 4,915,773
03/21/2013 49.55 49.74 49.26 49.36 4,532,023
03/20/2013 49.76 49.95 49.54 49.84 5,582,527
03/19/2013 49.76 49.95 49.29 49.65 7,094,659
03/18/2013 49.36 49.88 49.23 49.71 5,777,062
03/15/2013 49.94 50.2 49.64 49.9 8,284,432
03/14/2013 49.78 49.99 49.69 49.92 4,546,345
03/13/2013 49.7 49.9 49.46 49.59 5,100,209
03/12/2013 49.19 49.81 49.14 49.71 5,629,219
03/11/2013 49.22 49.44 48.99 49.33 3,358,747
03/08/2013 49 49.25 48.98 49.15 4,696,437
03/07/2013 48.81 48.97 48.62 48.68 3,884,422
03/06/2013 48.99 49.06 48.55 48.74 4,381,598
03/05/2013 48.72 49.06 48.56 48.68 5,074,077
03/04/2013 48.02 48.4 47.76 48.31 4,171,954
03/01/2013 47.56 48.28 47.28 48.09 6,757,967
02/28/2013 47.6 48.22 47.45 47.9 6,691,660
02/27/2013 46.9 47.69 46.87 47.51 4,799,738
02/26/2013 46.49 47.065 46.48 46.97 5,186,060
02/25/2013 47.42 47.67 46.43 46.43 6,326,543
02/22/2013 46.71 47.37 46.6 47.24 6,619,376
02/21/2013 46.4 46.68 46.02 46.52 7,326,821
02/20/2013 47.23 47.23 46.36 46.54 7,984,432
02/19/2013 47.11 47.35 47.06 47.18 4,973,095
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.