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

DD 
$74.2
*  
0.41
0.56%
Get DD Alerts
*Delayed - data as of Jan. 26, 2015 10:40 ET  -  Find a broker to begin trading DD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DD Real Time
 
 
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: 1 Year, From 23-JAN-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
10:40  73.95  74.20  73.38  74.20 694,302
01/23/2015 74.86 74.95 73.55 73.79 3,483,773
01/22/2015 74.5 75.15 73.81 75.09 2,922,986
01/21/2015 74.09 74.53 73.52 74.18 2,976,779
01/20/2015 75.17 75.17 73.37 74.36 3,190,143
01/16/2015 73.44 74.36 72.8358 74.25 3,817,110
01/15/2015 73.29 74.1 72.82 73.15 5,143,313
01/14/2015 72.87 73.12 72.0283 72.95 3,212,071
01/13/2015 74.85 75.69 72.61 73.14 5,852,865
01/12/2015 74.18 74.895 72.94 74.41 6,179,717
01/09/2015 75.53 75.77 73.18 73.5 6,937,347
01/08/2015 72.87 74.975 72.87 74.53 5,123,385
01/07/2015 71.33 72.36 71.075 72.31 4,359,815
01/06/2015 71.35 72.07 70.19 70.89 5,429,609
01/05/2015 73.5 73.64 71.442 71.72 4,722,291
01/02/2015 73.84 74.11 73.26 73.71 3,055,370
12/31/2014 74.98 75.3 73.86 73.94 1,909,281
12/30/2014 74.46 74.98 74.42 74.59 1,663,024
12/29/2014 74.92 75.13 74.38 74.83 1,994,729
12/26/2014 74.93 75.48 74.81 75.13 1,800,321
12/24/2014 75.32 75.38 74.77 74.79 1,222,831
12/23/2014 74.25 75.82 74.25 75.19 3,400,675
12/22/2014 72.81 74.22 72.34 74.14 3,814,936
12/19/2014 72.52 73.8 71.97 73.29 6,987,171
12/18/2014 71.06 72.25 70.66 72.23 4,059,860
12/17/2014 69.03 70.34 68.73 70.26 3,668,327
12/16/2014 69.01 70.44 68.54 68.62 3,173,161
12/15/2014 69.4 69.87 68.9001 69.27 4,086,752
12/12/2014 71.07 71.14 69.31 69.35 4,082,047
12/11/2014 71.56 72.46 71.39 71.63 2,592,943
12/10/2014 72.09 72.18 70.98 71.23 3,500,899
12/09/2014 72.3 72.94 71.8 72.16 3,746,982
12/08/2014 73.06 73.16 72.27 72.68 3,607,517
12/05/2014 72.53 73.53 72.5 73.07 3,354,696
12/04/2014 72.11 72.58 71.72 72.37 2,862,573
12/03/2014 71.47 72.29 71.22 72.25 3,167,207
12/02/2014 71.28 71.77 71.04 71.69 2,394,821
12/01/2014 71.32 71.3804 70.48 71.08 3,046,357
11/28/2014 71.55 72.02 71.23 71.4 2,134,202
11/26/2014 71.74 71.79 71.055 71.47 2,644,165
11/25/2014 72.14 72.15 71.46 71.68 3,335,528
11/24/2014 72.12 72.205 71.475 72.15 3,038,060
11/21/2014 72.1 72.71 72 72.15 3,286,550
11/20/2014 70.75 71.49 70.62 71.43 2,093,414
11/19/2014 71.22 71.41 70.91 71.25 2,018,626
11/18/2014 70.56 71.37 70.33 71.16 2,551,476
11/17/2014 70.37 70.71 70.21 70.47 2,247,516
11/14/2014 70.54 71.25 70.5 70.8 3,042,961
11/13/2014 70.72 71.21 70.22 70.55 3,072,508
11/12/2014 70.34 70.54 69.9601 70.48 2,479,635
11/11/2014 70.67 70.97 70.63 70.81 2,608,969
11/10/2014 70.1 70.8 70.03 70.73 2,519,030
11/07/2014 70.11 70.51 69.942 70.41 4,075,213
11/06/2014 69.7 70.6 69.62 70.12 4,395,067
11/05/2014 68.79 69.83 68.68 69.81 3,590,029
11/04/2014 69.05 69.32 68.2001 68.51 4,101,068
11/03/2014 69.15 69.4 68.27 68.88 4,102,038
10/31/2014 68.41 69.18 68.11 69.15 5,929,739
10/30/2014 66.65 67.8 66.51 67.66 6,373,735
10/29/2014 67.94 67.95 66.22 66.8 14,526,450
10/28/2014 68.57 68.9 67.33 67.95 6,514,524
10/27/2014 68.68 68.82 67.67 67.88 7,386,579
10/24/2014 68.76 69.17 68.14 69 4,542,488
10/23/2014 69.16 69.28 68.25 68.59 6,587,095
10/22/2014 69.42 69.94 68.625 68.65 5,284,432
10/21/2014 68.27 68.86 68.0801 68.82 6,286,110
10/20/2014 67.01 67.93 66.95 67.81 5,451,958
10/17/2014 66.77 67.34 66.58 66.98 6,984,870
10/16/2014 65.61 66.675 65.5 66.23 9,588,494
10/15/2014 64.91 66.74 64.55 66.43 12,117,780
10/14/2014 65.92 66.24 65.37 65.88 7,134,062
10/13/2014 66.19 66.79 65.62 65.71 5,841,490
10/10/2014 68.09 68.16 66.48 66.54 8,170,418
10/09/2014 68.52 68.61 67.18 67.31 6,482,469
10/08/2014 68.83 68.86 67.82 68.52 9,185,098
10/07/2014 69.77 69.87 68.98 69 4,366,762
10/06/2014 70.73 70.98 69.95 70.16 3,990,062
10/03/2014 70.44 71.1 70.21 70.64 4,113,582
10/02/2014 70.23 70.64 69.72 70.23 5,249,491
10/01/2014 71.13 71.35 69.85 70.48 8,434,657
09/30/2014 72.1 72.28 71.57 71.76 4,714,696
09/29/2014 71.81 72.35 71.63 72.05 4,313,196
09/26/2014 71.89 72.66 71.72 72.5 3,302,362
09/25/2014 72.47 72.71 71.78 71.79 5,270,040
09/24/2014 71.06 72.92 71.02 72.83 7,369,883
09/23/2014 71.17 71.49 70.86 71.04 4,878,089
09/22/2014 71.25 72 71 71.49 5,638,040
09/19/2014 71.77 72.15 71.22 71.25 9,038,176
09/18/2014 69.78 71.42 69.75 71.2 13,117,340
09/17/2014 68.33 69.31 68.19 69.25 17,076,240
09/16/2014 65.1 66.17 65.0405 65.83 3,915,306
09/15/2014 64.96 65.41 64.75 65.3 2,991,965
09/12/2014 65.22 65.3501 64.52 64.78 3,193,368
09/11/2014 65.02 65.23 64.79 65.13 2,327,542
09/10/2014 65.15 65.36 64.63 65.21 2,780,006
09/09/2014 65.56 65.68 65.21 65.27 2,887,748
09/08/2014 66.01 66.086 65.35 65.36 3,323,512
09/05/2014 65.72 66.16 65.66 66 3,195,030
09/04/2014 65.75 66.335 65.75 65.92 2,737,074
09/03/2014 66.19 66.38 65.73 65.82 3,066,984
09/02/2014 65.92 66.23 65.58 65.83 3,022,724
08/29/2014 66.45 66.56 65.9 66.11 3,206,520
08/28/2014 65.67 66.3 65.515 66.15 1,609,751
08/27/2014 65.96 66.21 65.84 65.93 2,152,512
08/26/2014 66.32 66.43 65.88 66.16 2,053,812
08/25/2014 66.03 66.39 66.03 66.15 2,137,234
08/22/2014 66.16 66.28 65.77 65.86 2,797,303
08/21/2014 66.16 66.62 66.16 66.3 2,224,022
08/20/2014 66.09 66.4 66.04 66.22 4,186,937
08/19/2014 66.05 66.31 65.81 66.29 2,120,652
08/18/2014 65.53 65.95 65.5001 65.87 2,525,063
08/15/2014 65.4 65.745 64.64 65.25 4,362,199
08/14/2014 64.71 65.3 64.71 65.2 1,710,264
08/13/2014 65.09 65.35 64.78 65.11 2,276,647
08/12/2014 64.75 65.61 64.73 65.49 3,869,445
08/11/2014 65.19 65.5 64.89 65.03 2,855,336
08/08/2014 64.48 65.06 64.13 65.04 2,816,324
08/07/2014 65.03 65.14 64.22 64.4 3,449,312
08/06/2014 63.89 64.85 63.89 64.77 2,899,412
08/05/2014 64.23 64.56 63.81 64.03 3,279,502
08/04/2014 64.17 64.735 63.78 64.63 3,299,423
08/01/2014 63.98 64.44 63.7 64.21 3,771,333
07/31/2014 64.95 65.1 64.17 64.31 4,837,118
07/30/2014 66.31 66.54 65.24 65.39 3,683,945
07/29/2014 65.45 66.95 65.37 66.2 6,225,580
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
04/25/2014 67.23 67.27 66.45 66.66 2,862,155
04/24/2014 67.32 67.5 66.73 67.11 2,668,961
04/23/2014 67.1 67.73 67.1 67.34 2,626,098
04/22/2014 67.03 67.55 66.78 67.35 3,777,835
04/21/2014 67.38 67.58 66.89 67.03 3,658,385
04/17/2014 67.16 67.71 66.58 66.98 6,619,320
04/16/2014 67.32 67.95 67.2001 67.72 5,003,954
04/15/2014 66.64 67.14 65.98 66.9 4,883,069
04/14/2014 66.44 66.85 66.07 66.59 3,976,168
04/11/2014 66 66.59 65.91 66.09 4,416,865
04/10/2014 67.48 67.8 66.39 66.47 5,278,743
04/09/2014 67.01 67.73 66.87 67.52 3,911,008
04/08/2014 66.73 67.25 66.18 66.79 3,747,315
04/07/2014 67.26 67.69 66.4 66.76 5,441,783
04/04/2014 68.44 68.82 67 67.34 3,752,295
04/03/2014 68.23 68.68 67.66 68.01 2,919,470
04/02/2014 67.7 68.245 67.53 68.12 4,250,786
04/01/2014 67.14 67.96 67.01 67.76 3,680,345
03/31/2014 66.97 67.38 66.81 67.1 2,831,755
03/28/2014 66.71 67.3 66.3 66.62 2,917,271
03/27/2014 66.6 66.8 65.9 66.57 3,463,006
03/26/2014 67.47 67.74 66.49 66.51 4,388,559
03/25/2014 66.68 67.49 66.68 67.23 3,754,321
03/24/2014 67.15 67.44 66 66.49 3,661,606
03/21/2014 67.49 67.52 66.87 66.98 6,827,455
03/20/2014 65.78 66.65 65.73 66.58 2,263,938
03/19/2014 66.88 67.08 65.66 66.07 3,232,109
03/18/2014 66.44 67.05 66.44 66.8 2,700,314
03/17/2014 66.34 66.93 66.07 66.38 3,976,083
03/14/2014 65.92 66.47 65.68 65.77 4,342,022
03/13/2014 66.95 67.32 65.38 65.71 5,696,627
03/12/2014 65.76 66.66 65.52 66.43 5,606,432
03/11/2014 66.69 67 65.95 66.01 5,883,064
03/10/2014 67.16 67.58 66.91 67.35 2,713,540
03/07/2014 67.79 67.79 67.05 67.24 2,931,592
03/06/2014 67.33 67.95 67.33 67.5 3,492,123
03/05/2014 67.17 67.42 66.9 67.24 3,342,016
03/04/2014 66.61 67.3 66.61 67.26 4,050,491
03/03/2014 65.78 66.56 65.41 65.89 4,007,173
02/28/2014 66.02 66.72 65.98 66.62 4,689,291
02/27/2014 65.28 66.06 65.19 66 5,119,860
02/26/2014 64.82 65.72 64.75 65.51 4,002,679
02/25/2014 64.56 65.25 64.4 64.92 3,684,803
02/24/2014 64.81 65.25 64.58 64.58 5,521,082
02/21/2014 65.4 65.68 64.87 64.87 4,887,123
02/20/2014 64.4 65.46 64.11 65.35 5,277,400
02/19/2014 64.75 65.26 64.21 64.26 3,778,020
02/18/2014 64.48 65.14 64.08 64.71 4,896,984
02/14/2014 63.93 64.58 63.66 64.5 3,566,887
02/13/2014 63.2 64.15 63.05 63.98 2,964,436
02/12/2014 63.55 63.96 63.255 63.51 3,886,072
02/11/2014 63.38 64.56 63.35 64.29 4,536,543
02/10/2014 63.17 63.86 62.79 63.45 4,315,873
02/07/2014 63.06 63.54 62.6501 63.45 4,639,061
02/06/2014 62.14 63.2 61.93 62.96 4,938,264
02/05/2014 61.15 62.22 60.64 61.9 6,049,051
02/04/2014 61.14 62.42 60.36 61.61 15,052,660
02/03/2014 61.05 61.52 59.95 59.99 5,928,609
01/31/2014 60.64 61.59 60.53 61.01 5,779,314
01/30/2014 61.02 61.99 60.72 61.54 4,883,644
01/29/2014 59.73 61.37 59.69 60.71 8,335,062
01/28/2014 60.86 61.15 59.35 59.57 6,387,983
01/27/2014 60 60.9 59.69 60.24 5,402,730
01/24/2014 61.24 61.41 59.95 59.97 6,013,748
01/23/2014 62.39 62.5 61.2632 61.75 6,622,687
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?