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

DD 
$56.69
*  
1.22
2.11%
Get DD Alerts
*Delayed - data as of Feb. 11, 2016 15:56 ET  -  Find a broker to begin trading DD now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    DD After Hours
 
 
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 10-FEB-2015 TO 10-FEB-2016

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.
15:56  56.63  57.37  55.94  56.69 4,492,288
02/10/2016 58.48 59.41 57.5901 57.91 2,953,627
02/09/2016 57.82 59.69 57.57 59.08 6,834,216
02/08/2016 58.6 59.28 56.84 58.15 6,803,639
02/05/2016 59.29 59.61 58.54 58.89 5,314,212
02/04/2016 58.72 59.68 58.46 59.1 5,947,977
02/03/2016 57.09 58.9 57.02 58.76 7,898,348
02/02/2016 54.79 56.31 53.48 56.18 8,770,864
02/01/2016 52.24 53.46 51.64 53.3 4,433,182
01/29/2016 52.16 52.89 50.71 52.76 6,320,613
01/28/2016 52.05 52.49 50.95 52.01 4,214,762
01/27/2016 53.61 54.02 51.37 51.46 5,112,225
01/26/2016 52.98 54.1 52.15 53.46 4,981,842
01/25/2016 54.33 54.92 52.86 52.99 3,780,590
01/22/2016 54.6 55.25 53.715 54.74 4,411,076
01/21/2016 52.44 53.78 51.652 53.56 5,516,164
01/20/2016 52.8 53.18 50.88 52.79 6,660,336
01/19/2016 54.81 54.87 52.55 53.22 7,558,147
01/15/2016 55.71 56.385 53.931 54.09 7,918,778
01/14/2016 56.89 57.88 56 57.4 4,100,658
01/13/2016 58.94 59.03 56.7 56.79 5,658,320
01/12/2016 59.55 59.87 57.85 58.6 4,839,482
01/11/2016 61.01 61.48 58.63 59.18 6,379,989
01/08/2016 62.5 62.76 60.99 61.17 5,970,035
01/07/2016 62.46 62.81 60.72 61.5 7,790,037
01/06/2016 63.31 63.55 62.9 63.38 6,876,659
01/05/2016 62.73 64.29 62.31 64.28 7,794,532
01/04/2016 65.31 65.31 62.53 63.07 5,570,433
12/31/2015 67.2 67.635 66.58 66.6 2,777,891
12/30/2015 67.5 67.725 67.0275 67.33 2,162,651
12/29/2015 66.68 67.88 66.535 67.57 2,471,893
12/28/2015 66.33 66.47 65.62 66.47 1,879,277
12/24/2015 65.96 66.75 65.25 66.4 1,636,026
12/23/2015 65 66.25 64.68 66.03 3,918,454
12/22/2015 64.03 65.26 63.47 64.63 4,276,445
12/21/2015 63.8 64.24 62.8 63.82 4,747,673
12/18/2015 65.48 65.56 63.32 63.4 14,209,120
12/17/2015 66.49 67 65.22 65.23 4,867,970
12/16/2015 66.55 67 64.24 66.23 7,267,831
12/15/2015 68.63 68.95 66.4 66.5 8,695,923
12/14/2015 69.46 69.75 66.66 67.92 11,731,440
12/11/2015 69.84 71.56 69.36 70.44 19,324,580
12/10/2015 72.97 74.57 71.76 74.55 14,799,080
12/09/2015 71.91 75.72 71.55 74.49 25,211,740
12/08/2015 66.64 67.38 66.2 66.6 3,652,609
12/07/2015 67.25 67.58 66.18 67.1 5,387,518
12/04/2015 66.63 68.07 66.49 67.75 6,274,489
12/03/2015 67.07 67.56 66.09 66.23 6,654,456
12/02/2015 67.03 67.5632 66.815 67.27 4,202,640
12/01/2015 67.39 67.69 66.635 67.28 4,486,803
11/30/2015 67.15 68 67.02 67.34 5,199,653
11/27/2015 67.26 67.4 66.854 67.09 1,030,677
11/25/2015 67.48 67.69 66.91 67.26 2,810,472
11/24/2015 66.16 67.745 66.01 67.42 4,212,393
11/23/2015 66.55 67 66.47 66.52 4,108,364
11/20/2015 67.06 67.4 66.4 66.7 4,777,915
11/19/2015 67.22 67.5 66.37 66.99 8,523,294
11/18/2015 67 67.56 66.99 67.1 7,601,841
11/17/2015 67.25 67.54 66.63 67.07 6,939,245
11/16/2015 66.84 67.5302 66.53 67.24 5,022,857
11/13/2015 66.11 67.34 65.96 67.05 5,847,385
11/12/2015 66.44 66.84 65.98 66.11 5,246,788
11/11/2015 66.4 67.05 66.18 67 4,010,570
11/10/2015 66.23 66.5 65.43 66.34 6,280,026
11/09/2015 65.82 66.79 65.74 66.77 6,397,215
11/06/2015 64.28 66.2 64.28 66.11 6,612,701
11/05/2015 64.24 65.03 63.86 64.81 6,542,929
11/04/2015 64.24 64.63 63.9801 64.27 3,656,181
11/03/2015 64 64.86 63.95 64.01 6,657,407
11/02/2015 63.51 64.2485 63.22 63.94 3,833,753
10/30/2015 63.48 64.17 63.34 63.4 5,223,845
10/29/2015 63.18 63.81 62.82 63.34 3,848,801
10/28/2015 61.76 63.41 61.43 63.37 8,791,613
10/27/2015 59.45 62.29 59.13 62.05 9,192,061
10/26/2015 60.45 60.51 60.05 60.37 5,877,472
10/23/2015 59.56 60.395 59.2 60.27 7,663,401
10/22/2015 57.95 59.27 57.94 59.19 7,040,469
10/21/2015 57.43 57.67 57.02 57.28 4,084,985
10/20/2015 56.77 57.63 56.77 57.19 3,471,794
10/19/2015 56.98 57.3 56.8 57.05 5,556,215
10/16/2015 56.9 57.27 56.66 57.27 5,855,545
10/15/2015 56.79 56.79 56.075 56.7 5,456,942
10/14/2015 55.9 56.77 55.54 56.4 5,509,152
10/13/2015 55.15 55.97 55.13 55.76 4,506,219
10/12/2015 55.96 56.14 55.46 55.66 4,528,605
10/09/2015 56.41 56.42 55.7235 56.18 5,372,299
10/08/2015 55.34 56.71 55.26 56.13 7,088,737
10/07/2015 55.33 55.73 54.539 55.38 10,453,650
10/06/2015 54.97 57.96 54.781 55.21 40,355,090
10/05/2015 49.66 51.42 49.53 51.28 8,384,576
10/02/2015 47.73 49.27 47.43 49.26 4,582,798
10/01/2015 48.44 48.5 47.78 48.35 4,666,815
09/30/2015 48.12 48.64 47.86 48.2 5,396,643
09/29/2015 47.16 47.9002 47.11 47.5 4,708,161
09/28/2015 48.11 48.51 47.21 47.32 6,689,672
09/25/2015 48.33 48.85 48.14 48.55 6,006,675
09/24/2015 47.57 48.26 47.44 48.03 7,137,332
09/23/2015 48.45 48.77 47.86 47.91 5,328,771
09/22/2015 48.26 48.775 47.76 48.57 8,790,230
09/21/2015 47.61 48.315 47.53 48.24 5,389,669
09/18/2015 47.58 48.06 47.37 47.53 9,722,263
09/17/2015 48.37 48.96 47.97 48.08 5,889,768
09/16/2015 48.29 48.57 48.19 48.41 4,792,793
09/15/2015 48.03 48.48 47.878 48.3 4,335,851
09/14/2015 48.59 48.59 47.9 47.98 6,213,510
09/11/2015 48.43 48.55 48.085 48.44 6,490,222
09/10/2015 48.56 49.01 48.28 48.62 7,184,693
09/09/2015 50.18 50.35 48.765 48.84 7,149,707
09/08/2015 49.46 49.74 49.25 49.61 6,302,567
09/04/2015 49.74 49.94 48.59 48.6 8,754,625
09/03/2015 50.99 51.58 50.5099 50.56 7,637,714
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
06/01/2015 68.7905 69.2916 68.3375 69.041 3,874,146
05/29/2015 68.6555 68.8868 68.3086 68.4339 5,540,516
05/28/2015 67.9424 68.9013 67.9424 68.8483 3,502,186
05/27/2015 68.1544 68.5977 67.9713 68.2122 4,002,068
05/26/2015 68.1448 68.3086 67.5665 68.1833 4,129,762
05/22/2015 68.3375 68.5303 68.0773 68.2219 2,585,628
05/21/2015 68.058 68.5206 67.8749 68.405 3,875,290
05/20/2015 68.8483 68.8483 67.9424 68.0966 4,524,095
05/19/2015 67.634 68.7905 67.5954 68.6652 5,543,494
05/18/2015 67.7496 67.8653 67.3834 67.4509 5,366,859
05/15/2015 67.287 68.1833 67.1425 67.7014 9,787,432
05/14/2015 67.4605 68.2411 67.0268 67.1425 15,240,850
05/13/2015 67.3352 68.1833 66.7666 66.8148 33,835,920
05/12/2015 72.1249 72.4044 71.5371 72.1346 6,060,775
05/11/2015 72.3273 72.7803 72.1057 72.6646 5,846,939
05/08/2015 71.5563 72.6261 71.46 72.549 6,557,975
05/07/2015 69.8698 70.7661 69.6578 70.6697 3,646,576
05/06/2015 70.6793 71.1323 69.6482 70.0818 3,778,688
05/05/2015 70.9492 71.4214 69.7301 70.1493 3,671,135
05/04/2015 71.6045 71.8936 71.2576 71.3443 2,735,952
05/01/2015 71.2865 71.778 71.1431 71.354 3,081,195
04/30/2015 71.3925 71.5563 70.3131 70.5444 3,519,121
04/29/2015 71.6913 72.0334 71.3058 71.4889 4,699,098
04/28/2015 72.6261 73.0501 71.99 72.1057 6,164,951
04/27/2015 69.2145 72.7899 69.0988 72.096 12,605,970
04/24/2015 68.723 68.9447 68.2604 68.9254 3,760,610
04/23/2015 68.8868 68.9736 68.1929 68.2219 4,714,923
04/22/2015 68.0869 68.9639 67.2003 68.8483 5,706,641
04/21/2015 69.6771 70.1879 67.8653 68.1255 7,738,122
04/20/2015 69.3494 70.236 69.3301 70.1975 6,273,347
04/17/2015 69.0025 69.3398 68.6459 68.9543 4,008,752
04/16/2015 69.282 70.0433 69.0025 69.6289 3,286,736
04/15/2015 69.6578 70.1108 69.3976 69.4843 3,380,928
04/14/2015 69.388 69.813 69.0314 69.6385 1,994,282
04/13/2015 69.6096 69.9479 69.253 69.3494 2,468,014
04/10/2015 69.388 69.6289 69.0699 69.6096 2,281,890
04/09/2015 69.2241 69.7927 69.0507 69.3205 2,222,174
04/08/2015 69.3398 69.6771 68.6073 69.1374 2,763,572
04/07/2015 69.3783 70.2168 69.0025 69.0699 3,645,712
04/06/2015 68.0773 69.5229 68.058 69.388 5,420,307
04/02/2015 68.4339 69.0507 68.1448 68.8001 8,865,572
04/01/2015 68.9447 69.0073 68.0195 68.405 5,304,021
03/31/2015 69.5903 69.7156 68.7712 68.8772 4,752,464
03/30/2015 69.4361 70.5444 69.4361 69.9469 4,074,233
03/27/2015 69.147 69.706 68.9543 69.0507 4,149,306
03/26/2015 69.1085 69.4265 68.6748 69.1567 4,605,833
03/25/2015 71.1034 71.325 69.4072 69.4169 5,072,744
03/24/2015 71.4214 71.8551 70.9203 70.9299 3,987,633
03/23/2015 71.3732 72.2406 71.1901 71.7202 4,294,895
03/20/2015 71.6431 72.202 71.3154 71.6431 8,480,371
03/19/2015 73.0501 73.1561 71.7684 71.8069 5,973,640
03/18/2015 71.5371 73.4838 71.0937 73.2525 8,498,015
03/17/2015 73.3007 73.6862 71.6142 71.9707 16,472,930
03/16/2015 75.9316 76.3557 74.1102 74.274 15,911,870
03/13/2015 77.2519 77.7242 76.587 77.5796 8,904,227
03/12/2015 76.5677 77.4929 76.3268 77.4832 7,837,543
03/11/2015 75.7774 76.4906 75.5751 76.4135 7,544,163
03/10/2015 74.727 75.922 74.727 75.9124 7,770,537
03/09/2015 75.3052 75.7773 75.1125 75.7196 9,007,420
03/06/2015 74.1969 75.3341 73.6572 75.3052 7,559,485
03/05/2015 75.4305 75.5365 74.9583 75.4787 3,661,119
03/04/2015 75.151 75.5076 74.7944 75.2859 3,120,391
03/03/2015 75.0643 75.5028 74.8523 75.2378 4,021,860
03/02/2015 74.8041 75.7052 74.7224 75.6425 3,263,524
02/27/2015 74.8715 75.2474 74.672 75.0257 3,593,796
02/26/2015 74.9486 75.3438 74.8715 75.1992 2,494,891
02/25/2015 75.1125 75.2474 74.6499 75.0739 3,442,547
02/24/2015 74.5824 75.3052 74.409 75.0739 3,344,461
02/23/2015 73.6765 74.6788 73.4934 74.6499 3,404,708
02/20/2015 73.2428 73.9078 72.5297 73.8885 3,885,065
02/19/2015 73.0887 73.6765 72.9923 73.3199 2,255,468
02/18/2015 73.291 73.5705 72.9634 73.5416 2,256,023
02/17/2015 73.0116 73.7728 72.8574 73.6572 2,767,091
02/13/2015 73.3296 73.8789 73.2466 73.4163 2,284,841
02/12/2015 72.7899 73.5512 72.7224 73.5223 3,242,866
02/11/2015 72.6743 72.9055 72.0383 72.5201 3,039,028
02/10/2015 73.2043 73.4549 72.5682 73.2236 3,497,086
*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?