Home > Quotes > DD > Historical Prices

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

DD 
$55.57
*  
0.81
  negative  
1.44%
Get DD Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  56.29  56.78  55.33  55.57 6,486,179
05/22/2013 56.29 56.78 55.33 55.57 6,486,279
05/21/2013 56.07 56.48 55.83 56.38 4,982,690
05/20/2013 55.88 56.285 55.6601 55.93 3,987,584
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
02/15/2013 47.44 47.48 46.57 46.94 7,327,202
02/14/2013 47.46 47.51 47.13 47.23 4,816,380
02/13/2013 47.63 47.93 47.5 47.58 4,380,277
02/12/2013 47.54 48 47.5 47.98 7,067,528
02/11/2013 47.5 47.8 47.44 47.76 9,574,815
02/08/2013 47.48 47.59 47.34 47.5 11,305,160
02/07/2013 47.44 47.49 46.82 47.29 4,895,984
02/06/2013 47.48 47.62 47.3 47.44 4,280,139
02/05/2013 47.72 47.9 47.55 47.6 3,859,283
02/04/2013 47.6 47.8 47.39 47.44 4,128,912
02/01/2013 47.68 48.08 47.43 47.98 5,174,152
01/31/2013 47.49 47.88 47.25 47.45 5,865,356
01/30/2013 47.84 48.09 47.52 47.63 6,911,571
01/29/2013 48.01 48.2 47.92 47.96 4,740,118
01/28/2013 48.26 48.32 47.87 48.15 5,256,260
01/25/2013 48.19 48.4 47.93 48.33 5,519,365
01/24/2013 47.61 48.37 47.61 48.07 6,887,565
01/23/2013 47.55 47.94 47.32 47.5 7,631,296
01/22/2013 47.2 47.95 46.87 47.82 10,068,930
01/18/2013 46.5 47.02 46.4 46.99 8,600,010
01/17/2013 46.27 46.49 46.19 46.36 4,859,531
01/16/2013 45.99 46.03 45.62 45.97 5,435,939
01/15/2013 46.17 46.43 46.105 46.25 3,732,969
01/14/2013 46.47 46.69 46.21 46.27 5,301,924
01/11/2013 46.24 46.3 45.6696 46.15 5,007,213
01/10/2013 46.64 46.77 45.67 46.2 5,981,013
01/09/2013 46.18 46.47 46.1 46.44 5,031,066
01/08/2013 46.02 46.15 45.47 46.05 5,119,644
01/07/2013 45.63 45.88 45.41 45.8 4,315,375
01/04/2013 45.39 45.82 45.34 45.73 5,241,947
01/03/2013 46.25 46.3 45.11 45.29 6,850,495
01/02/2013 45.95 46.275 45.55 45.87 6,886,331
12/31/2012 44.13 45.02 44.1 44.9785 7,003,971
12/28/2012 44.72 45.125 44.6 44.71 5,941,926
12/27/2012 45.05 45.16 44.28 45.07 6,389,669
12/26/2012 44.81 45.27 44.76 45.09 4,807,850
12/24/2012 44.7 44.96 44.47 44.84 2,475,303
12/21/2012 44.97 45.1 44.5 44.93 8,922,439
12/20/2012 44.96 45.33 44.7 45.33 4,560,734
12/19/2012 44.95 45.1 44.8 44.85 7,341,546
12/18/2012 44.64 44.985 44.4517 44.89 6,724,884
12/17/2012 44.23 44.75 44.22 44.63 5,709,224
12/14/2012 43.99 44.47 43.98 44.09 4,764,826
12/13/2012 44.23 44.47 43.63 43.98 5,412,948
12/12/2012 44.86 44.89 44.18 44.3 9,787,442
12/11/2012 43.4 43.96 43.25 43.69 5,816,151
12/10/2012 43.07 43.35 43.01 43.22 5,290,612
12/07/2012 43 43.2 42.61 43.18 4,063,232
12/06/2012 42.71 42.95 42.56 42.87 4,173,058
12/05/2012 42.48 42.8 42.25 42.62 6,340,748
12/04/2012 42.44 42.8 42.26 42.48 4,961,242
12/03/2012 43.43 43.58 42.255 42.39 7,052,294
11/30/2012 43.46 43.63 43.08 43.14 7,198,151
11/29/2012 43.62 43.75 43.34 43.54 5,401,055
11/28/2012 43.09 43.36 42.63 43.24 8,197,655
11/27/2012 43.19 43.86 43.1 43.44 6,230,099
11/26/2012 43.01 43.38 42.9 43.345 5,629,144
11/23/2012 42.82 43.17 42.6981 43.12 2,718,970
11/21/2012 42.84 42.84 42.35 42.42 4,985,213
11/20/2012 42.77 43.06 42.5 42.8 5,078,505
11/19/2012 42.52 43 42.39 42.93 5,836,583
11/16/2012 42.15 42.35 41.67 41.95 9,427,717
11/15/2012 42.23 42.67 41.82 42.1 7,168,615
11/14/2012 42.95 43.02 42.21 42.26 7,043,459
11/13/2012 42.73 43.27 42.4 42.91 6,731,022
11/12/2012 43.43 43.57 42.96 43.13 4,765,299
11/09/2012 43.17 43.885 43.02 43.34 5,338,968
11/08/2012 43.88 44.05 43.15 43.26 6,542,378
11/07/2012 44.22 44.355 43.5 43.83 7,201,620
11/06/2012 44.44 44.77 44.17 44.55 5,965,345
11/05/2012 44.04 44.472 43.85 44.33 4,705,986
11/02/2012 45.34 45.44 44.03 44.15 8,599,029
11/01/2012 44.58 45.49 44.5 45 6,531,737
10/31/2012 45.23 45.44 44.5 44.52 6,021,433
10/26/2012 45.26 45.38 44.92 45.18 5,879,769
10/25/2012 45.09 45.35 44.93 45.17 6,876,831
10/24/2012 45.31 45.31 44.71 44.91 14,860,090
10/23/2012 46.29 46.62 44.89 45.25 31,443,860
10/22/2012 49.23 49.81 49.07 49.76 5,722,371
10/19/2012 50.36 50.38 49.07 49.34 6,368,298
10/18/2012 49.8 50.52 49.61 50.42 5,799,182
10/17/2012 49.87 49.98 49.61 49.85 4,177,743
10/16/2012 49.26 49.7999 49.12 49.74 4,806,946
10/15/2012 48.68 49.08 48.5899 49.01 3,272,190
10/12/2012 48.8 49.3201 48.5 48.69 3,881,252
10/11/2012 49.42 49.6 48.76 48.78 4,595,176
10/10/2012 49.54 49.61 49.04 49.12 3,516,709
10/09/2012 50.25 50.25 49.46 49.5 4,149,034
10/08/2012 50.13 50.62 49.95 50.26 2,988,153
10/05/2012 50.14 50.55 50.04 50.35 3,924,092
10/04/2012 49.75 50.22 49.56 49.75 5,136,534
10/03/2012 49.6 49.785 49.15 49.44 5,616,936
10/02/2012 50.42 50.46 49.31 49.5 7,230,729
10/01/2012 50.18 50.96 50.15 50.36 4,514,654
09/28/2012 50.59 50.59 50.16 50.27 4,397,798
09/27/2012 50.78 50.99 50.42 50.84 5,287,039
09/26/2012 50.53 50.75 50.15 50.5 3,397,033
09/25/2012 51.44 51.48 50.44 50.45 3,865,793
09/24/2012 51.2 51.46 50.85 51.19 4,198,237
09/21/2012 52.33 52.33 51.35 51.8 7,883,136
09/20/2012 51.2 51.87 51.19 51.87 3,783,573
09/19/2012 51.41 52.03 51.3 51.62 4,008,686
09/18/2012 51.48 51.6 51.125 51.27 4,062,722
09/17/2012 51.99 52.09 51.48 51.69 12,936,980
09/14/2012 51.13 52.31 51.13 52.24 9,331,333
09/13/2012 50.26 51.14 50 51.13 7,334,668
09/12/2012 51.19 51.39 50.06 50.23 6,085,103
09/11/2012 50.74 51.4 50.63 51.05 4,335,345
09/10/2012 50.65 50.93 50.49 50.63 5,148,685
09/07/2012 49.97 50.57 49.82 50.56 5,051,774
09/06/2012 49.24 50.1 49.19 49.85 5,375,913
09/05/2012 48.65 49.05 48.625 48.78 3,776,535
09/04/2012 49.51 49.68 48.72 48.83 5,866,661
08/31/2012 49.93 50.05 49.5 49.75 3,507,593
08/30/2012 50 50.15 49.54 49.58 4,477,875
08/29/2012 49.88 50.17 49.68 49.94 2,374,680
08/28/2012 49.81 49.99 49.62 49.8 2,960,699
08/27/2012 50.49 50.49 49.85 49.95 2,747,387
08/24/2012 50.25 50.51 50.09 50.35 2,667,927
08/23/2012 50.53 50.69 50.19 50.24 3,586,428
08/22/2012 50.14 50.79 50.03 50.79 4,333,479
08/21/2012 50.59 51.055 50.3 50.4 3,492,755
08/20/2012 50.54 50.62 50.2 50.56 2,573,602
08/17/2012 50.59 50.84 50.4 50.65 3,279,780
08/16/2012 50.29 50.73 50.16 50.56 3,043,694
08/15/2012 50 50.48 49.935 50.28 2,535,886
08/14/2012 50.35 50.56 49.8602 50.14 3,235,202
08/13/2012 50.68 50.68 49.85 50.23 3,056,137
08/10/2012 50.35 51.12 50.22 51.08 4,744,588
08/09/2012 50.31 50.82 50.14 50.54 2,717,223
08/08/2012 50.31 50.6 50.06 50.3 2,993,631
08/07/2012 50.46 50.56 49.98 50.36 3,513,878
08/06/2012 49.7 50.375 49.55 50.16 4,177,187
08/03/2012 49.74 50.04 49.26 49.47 5,549,606
08/02/2012 49.56 49.82 48.68 49.02 6,441,573
08/01/2012 49.94 52.1 49.7 49.94 20,830,370
07/31/2012 49.47 49.9 49.44 49.7 4,889,201
07/30/2012 49.54 50.12 49.46 49.67 4,337,984
07/27/2012 49.22 49.95 48.975 49.71 5,399,307
07/26/2012 48.99 49.33 48.48 48.77 3,953,322
07/25/2012 48 48.43 47.74 48.16 5,512,532
07/24/2012 48.71 49.1 47.45 47.74 7,780,178
07/23/2012 47.84 48.93 47.53 48.71 6,306,421
07/20/2012 48.76 49.14 48.2 48.87 5,876,248
07/19/2012 48.87 49.47 48.7 49.2 5,805,630
07/18/2012 48.25 48.98 48.02 48.92 4,093,714
07/17/2012 47.71 48.55 47.51 48.35 4,141,871
07/16/2012 47.38 47.78 47.13 47.57 3,884,279
07/13/2012 46.97 47.67 46.91 47.63 3,915,133
07/12/2012 46.62 47.04 46.25 46.85 6,669,405
07/11/2012 47.43 47.43 46.155 47.14 8,512,618
07/10/2012 47.73 48.78 47.3 47.65 8,858,148
07/09/2012 48.74 48.8 47.4 47.47 9,437,869
07/06/2012 49.1 49.39 48.5 48.9 4,061,571
07/05/2012 49.52 49.87 49.28 49.61 3,649,628
07/03/2012 49.52 49.87 49.39 49.59 3,444,412
07/02/2012 49.48 50.48 48.73 49.43 6,396,887
06/29/2012 50.57 50.7 49.98 50.57 5,305,350
06/28/2012 49.26 49.73 48.92 49.69 3,969,341
06/27/2012 49.3 49.86 48.95 49.62 4,930,333
06/26/2012 49.45 49.52 48.5 48.83 4,972,328
06/25/2012 49.3 49.64 48.9 49.29 3,612,289
06/22/2012 49.86 50.12 49.5 49.96 3,643,783
06/21/2012 51.22 51.2396 49.43 49.54 4,416,031
06/20/2012 51.17 51.47 50.69 51.04 3,226,043
06/19/2012 50.66 51.35 50.65 51.06 3,495,770
06/18/2012 50.04 50.4599 49.83 50.32 3,463,826
06/15/2012 49.86 50.35 49.57 50.24 7,528,318
06/14/2012 49.17 49.68 48.9 49.55 3,876,068
06/13/2012 49.66 49.85 48.95 49.11 3,969,349
06/12/2012 49.13 49.89 48.75 49.89 5,270,448
06/11/2012 50.04 50.2 48.58 48.66 3,885,454
06/08/2012 48.76 49.6 48.58 49.5 3,601,078
06/07/2012 49.11 49.54 48.95 49.03 4,745,123
06/06/2012 47.77 48.64 47.74 48.63 4,133,830
06/05/2012 46.9 47.45 46.8 47.34 4,328,605
06/04/2012 47.19 47.4 46.44 47.02 4,645,793
06/01/2012 47.53 47.76 47.16 47.21 6,024,109
05/31/2012 48.45 48.65 47.71 48.26 9,860,578
05/30/2012 48.82 48.94 48.35 48.43 4,447,229
05/29/2012 48.88 49.255 48.6 49.17 5,049,148
05/25/2012 48.63 48.77 48.22 48.4 4,051,486
05/24/2012 48.72 49 48.07 48.66 6,210,140
05/23/2012 48.3 48.86 47.81 48.73 6,284,696
05/22/2012 49.1 49.16 48.31 48.58 4,671,523
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.