E. I. du Pont de Nemours and Company (DD)

48.40 -0.26  -0.53%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

E. I. du Pont de Nemours and Company Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 48.63 48.77 48.22 48.40 4051486
May 24, 2012 48.72 49.00 48.07 48.66 6210140
May 23, 2012 48.30 48.86 47.81 48.73 6284859
May 22, 2012 49.10 49.16 48.31 48.58 4672323
May 21, 2012 48.08 48.90 48.04 48.87 4972106
May 18, 2012 48.95 49.05 47.81 47.97 6720189
May 17, 2012 49.92 50.00 48.80 48.84 5206394
May 16, 2012 50.31 50.87 49.84 49.85 4632970
May 15, 2012 50.82 50.95 50.01 50.15 3971216
May 14, 2012 51.02 51.26 50.66 50.84 3504403
May 11, 2012 51.60 51.97 51.33 51.57 3295915
May 10, 2012 52.56 52.70 51.90 52.02 4358537
May 9, 2012 52.01 52.60 51.85 52.09 4725525
May 8, 2012 52.39 52.74 51.85 52.68 4931520
May 7, 2012 52.59 52.94 52.23 52.74 3636265
May 4, 2012 53.11 53.11 52.80 52.89 5185429
May 3, 2012 53.68 53.91 53.04 53.26 3688255
May 2, 2012 53.54 53.73 53.06 53.67 3120202
May 1, 2012 53.35 53.98 52.97 53.71 3872926
April 30, 2012 53.70 53.80 53.33 53.46 4192953
April 27, 2012 53.87 53.98 53.63 53.72 4925953
April 26, 2012 53.50 53.86 53.37 53.74 3520581
April 25, 2012 53.28 53.93 53.23 53.80 6446876
April 24, 2012 51.92 52.75 51.78 52.68 6120482
April 23, 2012 52.08 52.08 51.54 51.82 5326358
April 20, 2012 52.88 53.11 52.46 52.62 6374973
April 19, 2012 52.94 53.63 52.10 52.61 8475061
April 18, 2012 53.19 53.75 53.14 53.27 4655445
April 17, 2012 53.03 53.74 53.02 53.40 4664126
April 16, 2012 52.29 53.00 52.24 52.72 5473292
April 13, 2012 52.33 52.56 52.01 52.02 3503923
April 12, 2012 51.56 52.48 51.56 52.41 4547008
April 11, 2012 51.68 51.75 51.31 51.45 3942975
April 10, 2012 51.93 51.97 50.84 51.05 7072178
April 9, 2012 51.73 52.19 51.59 51.95 5703163
April 5, 2012 52.50 53.17 52.50 52.70 4741722
April 4, 2012 52.76 52.90 52.25 52.63 5348844
April 3, 2012 53.30 53.41 52.91 53.30 5309647
April 2, 2012 52.68 53.47 52.52 53.39 4509767
March 30, 2012 53.01 53.19 52.68 52.90 4336151
March 29, 2012 52.52 52.79 52.42 52.75 4683681
March 28, 2012 53.24 53.41 52.58 52.95 4618857
March 27, 2012 53.30 53.62 53.25 53.32 3858384
March 26, 2012 53.06 53.34 52.88 53.25 4467935
March 23, 2012 52.50 52.82 51.88 52.63 4586649
March 22, 2012 52.23 52.40 51.95 52.22 4357535
March 21, 2012 52.64 52.89 52.34 52.61 3402588
March 20, 2012 53.24 53.50 52.60 52.71 4312713
March 19, 2012 53.24 53.50 52.71 53.25 4692415
March 16, 2012 53.84 53.95 53.30 53.38 8049156
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

DD News

Dow Dividend Checkup: GE
May 26, 1:39PM Fool
Best Dogs Of The Dow Jones As Of May 2012 + http://stks.co/3zos + $T $VZ $MRK $PFE $GE $JNJ $PG $DD $CVX $JPM
about 3 days ago by DividendYield
Investors to gain exposure to Asia can look to multinational comp- Robert Fuest-Landor&Fuest include $DD $DOW & $VE http://stks.co/3zLl
about 3 days ago by DrNick
Current portfolio: $AAPL $AIG $JNJ $DD looking to add energy name soon
about 4 days ago by WestCoastHedge
Dow Dividend Checkup: 3M
May 24, 1:31PM Fool
$DD http://stks.co/3y2w $DD broken key support at 50, next level 45
about 5 days ago by Marketsneverlie
$NDSN getting smoked ahead of earnings on Monday, already down over -$7/shr in just the last couple of weeks. $DOW $WLK $DD
about 10 days ago by EPS_MomentuM
$DD gonna be downgraded and lose a D soon...maybe goes up one day next month
about 10 days ago by mytfine
$NDSN chart says its gonna miss big on Monday. http://stks.co/3tjt $WLK $DD $DOW
about 10 days ago by EPS_MomentuM
Several long ideas on $TROX means it might get very interesting: http://stks.co/3tcl $DD $HUN $KRO $DOW
about 10 days ago by SumZero
Critical Alert: Market Meltdown to expand to following Indices:Chemicals ($DD, $MMM esp <84.17),$GE (esp <18.32);Insurance $KIE ;Pharma $IHE
about 11 days ago by NakedSwanTrading
last time $DD and $WYNN were up Amare Stoudemire hadn't tried to pick a fight with a fire extinguisher...
about 11 days ago by mytfine
Expectations Indicator triggered a Bear Market http://stks.co/3sJj $TRV $DD $XOM $GE
about 11 days ago by LouisEbner
look out Cal Ripken, $CLF $DD and $WYNN hot on your tail
about 11 days ago by mytfine
DOW Boosts LED portfolio
May 17, 8:30AM
$DD down 11 straight, nice rally this AM til the algos got win of a green day...now fighting to stay positive. amazing
about 12 days ago by mytfine
[video] Lightning Round
May 11, 6:40PM
The Better Buy In Chemicals
May 11, 4:00PM Fool
Ex-Dividend Stocks: DuPont, AK Steel http://stks.co/3lBo My story via @TheStreet $DD $AKS $LLY $BTU $EXC $HLF #ExDividend #Dividend
about 19 days ago by azendrian
$DD http://stks.co/3l0u I got in today 52.17 after bounce off support but rejected at 50sma. Needs to hold the 51.84 area.
about 19 days ago by ProlongWealth
Long $DD $52.17 stop below low of day.
about 19 days ago by ProlongWealth
$DD http://stks.co/3jat above today's high I will be buying with a stop below the 50 day SMA.looking for the breakout above
about 20 days ago by ProlongWealth
Fun fact: If you use Yahoo Finance, these 8 stocks have historical quotes going back 50 years; $BA $CAT $DD $DIS $GE $HPQ $IBM $KO
about 20 days ago by EddyElfenbein
$DD looks like $54 huge lonsterm resistance level. IF the Materials sector is topping out is this the start of a correction?
about 22 days ago by Prop_Trader
The Cheapest Stocks Within The Dow Jones Index + http://stks.co/3fSR + $CVX $DD $INTC $JPM $WMT $XOM $MMM $MSFT $UTX $BA $HPQ $CAT $AXP
about 25 days ago by DividendYield
Something to Watch With DuPont
May 03, 10:59AM Fool
RT @stevenplace grandpa stock $DD looking to clear 54 for a clean breakout. <--- Nice Cup-with-Handle.
about 25 days ago by hertcapital
DuPont Closes Solae Deal
May 02, 12:30PM
Stocks that touched their 10 EMA from above today: $DD $PLD $LTD $COV $SLE $XLV $ITW http://stks.co/3c9g
about 27 days ago by Attitrade
$DD http://stks.co/3bpJ long setup
about 27 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
DD 48.40 -0.26 -0.53% 45.26B
DCTH 1.50 -0.88 -36.97% 72.75M
DCT 5.81 -0.04 -0.68% 1.436B
DCOM 13.34 +0.04 +0.30% 469.17M
DAKT 7.15 -0.03 -0.42% 299.23M
DAIO 2.66 +0.06 +2.30% 24.50M
DAC 4.06 +0.06 +1.50% 442.58M
D 52.55 +0.05 +0.10% 29.99B
CZZ 11.90 +0.13 +1.10% 2.075B
CZWI 6.15 +0.10 +1.65% 31.43M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close