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

DD 
$65.37
*  
0.42
0.65%
Get DD Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  64.50  65.69  64.45  65.37 6,573,293
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
01/22/2014 64 64 62.8901 63.02 3,514,712
01/21/2014 64.52 65 63.57 63.73 4,856,194
01/17/2014 64.13 64.37 63.65 64.02 3,698,078
01/16/2014 63.65 64.2 63.31 63.99 2,847,262
01/15/2014 63.54 63.83 63.42 63.73 3,328,517
01/14/2014 62.76 63.67 62.67 63.55 3,096,624
01/13/2014 63.04 63.46 62.5 62.66 3,568,482
01/10/2014 63.82 64.07 63.1 63.54 3,750,569
01/09/2014 63.99 64.24 63.25 63.94 6,626,798
01/08/2014 62.46 63.22 62.08 63.13 5,204,369
01/07/2014 63.08 63.1999 62.1 62.33 6,102,801
01/06/2014 63.94 63.94 62.865 62.96 3,689,251
01/03/2014 63.78 64.1922 63.55 63.78 2,804,442
01/02/2014 64.24 64.54 63.67 63.71 3,994,908
12/31/2013 64.71 65 64.39 64.97 2,837,423
12/30/2013 64.26 64.7 64.12 64.65 2,190,910
12/27/2013 64.44 64.46 63.92 64.25 2,039,882
12/26/2013 64 64.2799 63.78 64.25 2,276,500
12/24/2013 62.72 63.85 62.71 63.83 1,760,157
12/23/2013 62.89 62.97 62.56 62.74 3,031,579
12/20/2013 62.76 62.98 62.32 62.55 5,857,031
12/19/2013 61.85 62.74 61.78 62.71 4,279,599
12/18/2013 61.395 62.19 60.6201 62.19 4,157,059
12/17/2013 60.67 61.41 60.41 61.18 3,591,787
12/16/2013 60.52 61.17 60.52 60.84 4,326,906
12/13/2013 60.16 60.4 59.96 60.24 2,728,596
12/12/2013 60.22 60.41 59.85 59.95 2,699,004
12/11/2013 61.7 61.7 60.2 60.29 3,920,527
12/10/2013 61.25 61.63 61.105 61.44 3,350,490
12/09/2013 61.48 61.6 61.09 61.39 2,412,308
12/06/2013 60.62 61.37 60.58 61.34 2,677,371
12/05/2013 60.16 60.56 59.97 60.11 2,525,434
12/04/2013 60.2 60.6 59.88 60.26 3,328,046
12/03/2013 61.45 61.5 60.3201 60.5 5,018,136
12/02/2013 61.76 62.24 61.59 61.74 2,836,566
11/29/2013 61.59 61.8 61.34 61.38 1,350,765
11/27/2013 61.5 61.81 61.3 61.54 1,598,160
11/26/2013 61.61 61.7399 61.16 61.32 2,147,869
11/25/2013 62 62.19 61.38 61.58 3,772,123
11/22/2013 61.58 61.72 61.28 61.7 2,968,456
11/21/2013 61.03 61.61 60.97 61.6 2,863,505
11/20/2013 61.6 61.6 60.59 60.79 3,915,193
11/19/2013 61.73 61.82 61.27 61.49 3,612,744
11/18/2013 62.09 62.24 61.62 61.7 4,452,738
11/15/2013 61.79 62.12 61.57 62.11 7,327,530
11/14/2013 61.68 61.8 61.28 61.79 5,139,506
11/13/2013 61.37 61.5372 60.37 60.94 6,692,518
11/12/2013 61.97 62.34 61.774 62.05 4,900,489
11/11/2013 61.94 62.09 61.74 62.09 2,867,890
11/08/2013 60.78 62 60.62 62 5,001,668
11/07/2013 61.05 61.455 60.71 60.85 5,453,537
11/06/2013 60.44 60.83 60.2 60.77 3,420,158
11/05/2013 59.83 60.4 59.76 60.3 5,299,659
11/04/2013 60.23 60.75 59.71 60.31 12,715,980
11/01/2013 61.14 61.5721 60.84 61.09 3,932,191
10/31/2013 61 61.83 60.91 61.2 4,350,081
10/30/2013 61.46 61.72 60.66 61.02 3,724,377
10/29/2013 61.6 61.74 61.33 61.48 3,298,294
10/28/2013 61.89 61.9 61.33 61.56 3,711,570
10/25/2013 62.57 62.69 61.42 61.9 8,823,315
10/24/2013 60.23 61.58 60 61.38 6,677,531
10/23/2013 60.4 60.55 59.9 60.22 3,983,554
10/22/2013 59.82 60.38 59.33 60.17 5,717,478
10/21/2013 59.46 59.62 59.12 59.46 3,020,899
10/18/2013 59.82 59.87 59.33 59.62 3,694,241
10/17/2013 59.11 59.66 58.87 59.64 2,580,478
10/16/2013 58.57 59.28 58.3 59.06 3,119,865
10/15/2013 58.2 58.7 58.03 58.14 3,170,521
10/14/2013 57.48 58.43 57.48 58.36 3,293,185
10/11/2013 58.36 58.48 57.471 57.93 4,457,651
10/10/2013 57.58 58.33 57.41 58.29 3,070,397
10/09/2013 57.14 57.17 56.46 56.94 4,051,992
10/08/2013 58 58 57.04 57.07 3,626,553
10/07/2013 58.1 58.745 57.89 58.11 2,531,077
10/04/2013 57.75 58.72 57.5 58.65 2,244,795
10/03/2013 58.7 58.88 57.72 57.76 4,152,013
10/02/2013 58.34 59.04 58.29 58.99 2,884,679
10/01/2013 58.57 58.71 58.2 58.69 2,623,183
09/30/2013 58.37 58.88 58.24 58.56 3,093,942
09/27/2013 59.23 59.38 58.94 59.01 2,361,037
09/26/2013 59.32 59.79 59.2201 59.51 2,671,230
09/25/2013 59.23 59.73 59.2 59.32 2,477,036
09/24/2013 59.41 59.91 59.18 59.32 2,421,581
09/23/2013 59.49 59.88 59.25 59.41 2,388,137
09/20/2013 60.38 60.74 59.42 59.42 8,433,577
09/19/2013 60.44 60.86 60.27 60.33 3,265,650
09/18/2013 59.48 60.567 59.12 60.44 5,385,188
09/17/2013 59.64 59.92 59.29 59.62 4,320,065
09/16/2013 59.74 59.84 59.24 59.7 4,335,302
09/13/2013 58.24 59.02 58.17 58.88 3,302,072
09/12/2013 58.93 58.96 57.66 58.06 4,502,545
09/11/2013 58.2 58.83 58.09 58.83 3,123,346
09/10/2013 57.96 58.44 57.65 58.04 3,818,722
09/09/2013 57.35 57.8299 57.35 57.5 3,673,965
09/06/2013 57.7 57.99 56.535 57.11 5,178,926
09/05/2013 57.65 57.86 57.2 57.61 3,008,693
09/04/2013 56.23 57.55 56.23 57.23 4,086,355
09/03/2013 57.07 57.33 56.085 56.39 3,924,690
08/30/2013 56.69 56.86 56.455 56.62 3,173,634
08/29/2013 56.64 56.92 56.5 56.66 2,404,726
08/28/2013 56.58 56.94 56.26 56.79 3,816,212
08/27/2013 56.92 57.24 56.64 56.75 3,034,692
08/26/2013 57.85 58.16 57.55 57.57 2,646,693
08/23/2013 57.56 58 57.34 57.9 2,674,462
08/22/2013 57.32 57.64 57.17 57.55 1,962,877
08/21/2013 57.4 57.62 57.06 57.15 2,918,150
08/20/2013 57.42 57.81 57.31 57.53 2,718,700
08/19/2013 58.13 58.3 57.47 57.53 3,659,026
08/16/2013 58.66 58.85 58.162 58.28 3,752,107
08/15/2013 58.89 58.93 58.37 58.74 3,971,177
08/14/2013 59.73 59.83 59.205 59.37 3,702,433
08/13/2013 59.85 59.97 59.06 59.71 3,896,916
08/12/2013 59.56 59.98 59.29 59.88 4,669,347
08/09/2013 59.66 59.98 59.29 59.74 3,504,316
08/08/2013 59.91 60.15 59.315 59.76 3,870,614
08/07/2013 59.14 59.7775 59.05 59.6 4,073,742
08/06/2013 59.58 59.73 59.04 59.2 3,910,527
08/05/2013 59.72 59.95 59.3 59.59 4,821,484
08/02/2013 59.84 60.18 59.34 59.92 11,976,670
08/01/2013 58.23 58.61 58.1 58.45 4,462,411
07/31/2013 57.85 58.74 57.61 57.69 5,915,836
07/30/2013 57.71 57.81 57.16 57.68 4,308,791
07/29/2013 57.33 57.66 57.12 57.54 3,196,291
07/26/2013 57.39 57.68 57.11 57.66 3,748,343
07/25/2013 57.03 57.69 57.01 57.59 4,136,030
07/24/2013 56.93 57.5 56.5 57.38 6,104,283
07/23/2013 59.72 60.4 57 57.12 14,792,120
07/22/2013 56.98 57.45 56.91 57.17 5,456,552
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?