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

DD 
$59.99
*  
1.44
2.34%
Get DD Alerts
*Delayed - data as of Jul. 2, 2015  -  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 01-JUL-2014 TO 01-JUL-2015

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.
16:00  61.04  61.205  59.81  59.99 11,996,571
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
02/09/2015 72.761 73.4838 72.4911 72.973 4,217,020
02/06/2015 73.0501 73.6765 72.761 73.3392 4,789,521
02/05/2015 71.4889 73.291 71.1516 73.2428 7,649,912
02/04/2015 70.583 71.4696 70.3613 71.0648 4,947,235
02/03/2015 69.5903 71.1901 69.4361 70.6697 4,862,072
02/02/2015 68.9639 69.1856 67.952 69.0121 4,262,693
01/30/2015 69.4747 70.1493 68.5592 68.6266 5,426,755
01/29/2015 68.4724 70.2553 68.3857 70.0722 5,301,265
01/28/2015 69.6096 70.477 68.9928 69.1085 4,246,092
01/27/2015 69.3783 71.1612 68.9061 70.5252 5,373,117
01/26/2015 71.2865 71.7491 70.7179 71.4214 2,801,295
01/23/2015 72.1442 72.2309 70.8817 71.113 3,483,773
01/22/2015 71.7973 72.4237 71.1323 72.3659 2,922,986
01/21/2015 71.4021 71.8262 70.8528 71.4889 2,976,779
01/20/2015 72.443 72.443 70.7083 71.6623 3,190,143
01/16/2015 70.7757 71.6623 70.1934 71.5563 3,817,110
01/15/2015 70.6312 71.4118 70.1782 70.4962 5,143,313
01/14/2015 70.2264 70.4673 69.4152 70.3035 3,212,071
01/13/2015 72.1346 72.9441 69.9758 70.4866 5,852,865
01/12/2015 71.4889 72.1779 70.2939 71.7105 6,179,717
01/09/2015 72.7899 73.0212 70.5252 70.8335 6,937,347
01/08/2015 70.2264 72.255 70.2264 71.8262 5,123,385
01/07/2015 68.7423 69.7349 68.4965 69.6867 4,359,815
01/06/2015 68.7615 69.4554 67.6436 68.3182 5,429,609
01/05/2015 70.8335 70.9685 68.8502 69.1181 4,722,291
01/02/2015 71.1612 71.4214 70.6023 71.0359 3,055,370
12/31/2014 72.2599 72.5682 71.1805 71.2576 1,909,281
12/30/2014 71.7587 72.2599 71.7202 71.884 1,663,024
12/29/2014 72.202 72.4044 71.6816 72.1153 1,994,729
12/26/2014 72.2117 72.7417 72.096 72.4044 1,800,321
12/24/2014 72.5875 72.6453 72.0575 72.0767 1,222,831
12/23/2014 71.5563 73.0694 71.5563 72.4622 3,400,675
12/22/2014 70.1686 71.5274 69.7156 71.4503 3,814,936
12/19/2014 69.8891 71.1227 69.3591 70.6312 6,987,171
12/18/2014 68.4821 69.6289 68.0966 69.6096 4,059,860
12/17/2014 66.5257 67.7882 66.2366 67.7111 3,668,327
12/16/2014 66.5064 67.8846 66.0535 66.1306 3,173,161
12/15/2014 66.8823 67.3352 66.4005 66.757 4,086,752
12/12/2014 68.4917 68.5592 66.7956 66.8341 4,082,047
12/11/2014 68.9639 69.8313 68.8001 69.0314 2,592,943
12/10/2014 69.4747 69.5614 68.405 68.6459 3,500,899
12/09/2014 69.6771 70.2939 69.1952 69.5422 3,746,982
12/08/2014 70.4095 70.5059 69.6482 70.0433 3,607,517
12/05/2014 69.8987 70.8625 69.8698 70.4191 3,354,696
12/04/2014 69.494 69.9469 69.1181 69.7445 2,862,573
12/03/2014 68.8772 69.6674 68.6363 69.6289 3,167,207
12/02/2014 68.6941 69.1663 68.4628 69.0892 2,394,821
12/01/2014 68.7326 68.7908 67.9231 68.5013 3,046,357
11/28/2014 68.9543 69.4072 68.6459 68.8097 2,134,202
11/26/2014 69.1374 69.1856 68.4772 68.8772 2,644,165
11/25/2014 69.5229 69.5325 68.8676 69.0796 3,335,528
11/24/2014 69.5036 69.5855 68.882 69.5325 3,038,060
11/21/2014 69.4843 70.0722 69.388 69.5325 3,286,550
11/20/2014 68.1833 68.8965 68.058 68.8386 2,093,414
11/19/2014 68.6363 68.8194 68.3375 68.6652 2,018,626
11/18/2014 68.0002 68.7808 67.7785 68.5784 2,551,476
11/17/2014 67.8171 68.1448 67.6629 67.9135 2,247,516
11/14/2014 67.9809 68.6652 67.9424 68.2315 3,042,961
11/13/2014 68.1544 68.6266 67.6725 67.9906 3,072,508
11/12/2014 67.7882 67.9809 67.4221 67.9231 2,479,635
11/11/2014 68.1062 68.3953 68.0677 68.2411 2,608,969
11/10/2014 67.5569 68.2315 67.4894 68.164 2,519,030
11/07/2014 67.5665 67.952 67.4046 67.8556 4,075,213
11/06/2014 67.1714 68.0388 67.0943 67.5762 4,395,067
11/05/2014 66.2944 67.2967 66.1884 67.2774 3,590,029
11/04/2014 66.545 66.8052 65.7259 66.0246 4,101,068
11/03/2014 66.6414 66.8823 65.7933 66.3812 4,102,038
10/31/2014 65.9282 66.6703 65.6391 66.6414 5,929,739
10/30/2014 64.2321 65.3403 64.0971 65.2054 6,373,735
10/29/2014 65.4753 65.4849 63.8177 64.3766 14,526,450
10/28/2014 66.0824 66.4004 64.8874 65.4849 6,514,524
10/27/2014 66.1884 66.3233 65.215 65.4174 7,386,579
10/24/2014 66.2655 66.6606 65.668 66.4968 4,542,488
10/23/2014 66.651 66.7666 65.774 66.1017 6,587,095
10/22/2014 66.9016 67.4027 66.1354 66.1595 5,284,432
10/21/2014 65.7933 66.3619 65.6103 66.3233 6,286,110
10/20/2014 64.579 65.4656 64.5212 65.35 5,451,958
10/17/2014 64.3477 64.897 64.1646 64.5501 6,984,870
10/16/2014 63.2298 64.2561 63.1238 63.8273 9,588,494
10/15/2014 62.5552 64.3188 62.2082 64.02 12,117,780
10/14/2014 63.5285 63.8369 62.9985 63.49 7,134,062
10/13/2014 63.7887 64.367 63.2394 63.3262 5,841,490
10/10/2014 65.6198 65.6873 64.0682 64.126 8,170,418
10/09/2014 66.0342 66.1209 64.7428 64.8681 6,482,469
10/08/2014 66.333 66.3619 65.3596 66.0342 9,185,098
10/07/2014 67.2389 67.3352 66.4775 66.4968 4,366,762
10/06/2014 68.164 68.405 67.4123 67.6147 3,990,062
10/03/2014 67.8846 68.5206 67.6629 68.0773 4,113,582
10/02/2014 67.6822 68.0773 67.1907 67.6822 5,249,491
10/01/2014 68.5495 68.7615 67.316 67.9231 8,434,657
09/30/2014 69.4843 69.6578 68.9736 69.1567 4,714,696
09/29/2014 69.2049 69.7253 69.0314 69.4361 4,313,196
09/26/2014 69.282 70.024 69.1181 69.8698 3,302,362
09/25/2014 69.8409 70.0722 69.1759 69.1856 5,270,040
09/24/2014 68.4821 70.2746 68.4435 70.1879 7,369,883
09/23/2014 68.5881 68.8965 68.2893 68.4628 4,878,089
09/22/2014 68.6652 69.388 68.4242 68.8965 5,638,040
09/19/2014 69.1663 69.5325 68.6363 68.6652 9,038,176
09/18/2014 67.2485 68.829 67.2196 68.617 13,117,340
09/17/2014 65.8511 66.7956 65.7162 66.7377 17,076,240
09/16/2014 62.7383 63.7695 62.6809 63.4418 3,915,306
09/15/2014 62.6034 63.037 62.401 62.931 2,991,965
09/12/2014 62.8539 62.9793 62.1793 62.4299 3,193,368
09/11/2014 62.6612 62.8636 62.4395 62.7672 2,327,542
09/10/2014 62.7865 62.9889 62.2853 62.8443 2,780,006
09/09/2014 63.1816 63.2972 62.8443 62.9021 2,887,748
09/08/2014 63.6153 63.6885 62.9792 62.9889 3,323,512
09/05/2014 63.3358 63.7598 63.278 63.6056 3,195,030
09/04/2014 63.3647 63.9285 63.3647 63.5285 2,737,074
09/03/2014 63.7887 63.9718 63.3454 63.4322 3,066,984
09/02/2014 63.5285 63.8273 63.2009 63.4418 3,022,724
08/29/2014 64.0393 64.1453 63.5093 63.7116 3,206,520
08/28/2014 63.2876 63.8947 63.1382 63.7502 1,609,751
08/27/2014 63.5671 63.808 63.4514 63.5382 2,152,512
08/26/2014 63.914 64.02 63.49 63.7598 2,053,812
08/25/2014 63.6345 63.9815 63.6345 63.7502 2,137,234
08/22/2014 63.7598 63.8755 63.384 63.4707 2,797,303
08/21/2014 63.7598 64.2031 63.7598 63.8947 2,224,022
08/20/2014 63.6924 63.9911 63.6442 63.8177 4,186,937
08/19/2014 63.6538 63.9044 63.4225 63.8851 2,120,652
08/18/2014 63.1527 63.5574 63.1239 63.4803 2,525,063
08/15/2014 63.0274 63.3599 62.295 62.8828 4,362,199
08/14/2014 62.3624 62.931 62.3624 62.8347 1,710,264
08/13/2014 62.7286 62.9792 62.4299 62.7479 2,276,647
08/12/2014 62.401 63.2298 62.3817 63.1141 3,869,445
08/11/2014 62.825 63.1238 62.5359 62.6708 2,855,336
08/08/2014 62.1408 62.6997 61.8035 62.6805 2,816,324
08/07/2014 62.6708 62.7768 61.8902 62.0637 3,449,312
08/06/2014 61.5722 62.4974 61.5722 62.4203 2,899,412
08/05/2014 61.8998 62.2179 61.4951 61.7071 3,279,502
08/04/2014 61.842 62.3865 61.4662 62.2853 3,299,423
08/01/2014 61.6589 62.1022 61.3891 61.8806 3,771,333
07/31/2014 62.5937 62.7383 61.842 61.9769 4,837,118
07/30/2014 63.9044 64.126 62.8732 63.0178 3,683,945
07/29/2014 63.0756 64.5212 62.9985 63.7984 6,225,580
07/28/2014 62.6901 63.1912 62.613 62.9503 4,883,680
07/25/2014 62.7865 63.1238 62.4925 62.5744 3,758,335
07/24/2014 63.0081 63.3069 62.7094 62.8347 4,916,629
07/23/2014 62.16 63.3069 62.1119 62.9985 6,573,741
07/22/2014 63.4611 63.4611 62.2661 62.5937 6,101,447
07/21/2014 62.8636 63.3647 62.7094 63.1623 3,370,917
07/18/2014 62.6515 63.2298 62.5359 63.172 4,019,398
07/17/2014 62.5552 62.9599 62.4588 62.5359 4,408,439
07/16/2014 62.5263 62.6901 62.295 62.6708 2,972,659
07/15/2014 62.6612 62.9889 62.16 62.2371 4,852,201
07/14/2014 62.9503 63.1334 62.613 62.6515 2,613,260
07/11/2014 62.5744 62.8347 62.3432 62.5359 2,866,344
07/10/2014 62.2564 62.7431 62.189 62.5841 3,108,117
07/09/2014 62.9792 63.1141 62.6226 62.6805 3,660,787
07/08/2014 63.2683 63.2683 62.5937 62.9599 3,337,787
07/07/2014 63.1816 63.3647 62.7383 63.2587 3,562,221
07/03/2014 63.0274 63.5864 62.9214 63.4129 2,884,381
07/02/2014 62.6901 63.0274 62.401 62.9889 3,907,204
07/01/2014 62.6323 63.3647 62.3335 63.037 5,075,788
*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?