DD Historical Prices | E.I. du Pont de Nemours and Com Stock

Dow

1.35% Nasdaq

1.12%

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

-NYSE

53.47 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	53.97	54.30	53.46	53.47	6,379,000	53.47
Jun 18, 2013	53.97	54.07	53.70	54.02	5,331,600	54.02
Jun 17, 2013	52.98	53.94	52.97	53.70	7,475,600	53.70
Jun 14, 2013	53.09	53.70	52.16	52.68	11,281,800	52.68
Jun 13, 2013	53.46	54.49	53.36	53.88	10,082,900	53.88
Jun 12, 2013	55.43	55.64	54.18	54.23	4,767,900	54.23
Jun 11, 2013	54.98	55.36	54.51	54.85	3,895,500	54.85
Jun 10, 2013	55.66	55.72	54.95	55.52	4,413,200	55.52
Jun 7, 2013	55.18	55.72	54.93	55.44	3,640,700	55.44
Jun 6, 2013	54.66	54.84	53.88	54.79	4,062,400	54.79
Jun 5, 2013	55.62	55.78	54.46	54.61	6,941,600	54.61
Jun 4, 2013	56.13	56.47	55.39	55.79	3,659,800	55.79
Jun 3, 2013	55.84	56.15	55.42	56.13	4,430,600	56.13
May 31, 2013	56.06	57.25	55.79	55.79	5,857,600	55.79
May 30, 2013	56.08	56.63	55.79	56.30	3,764,600	56.30
May 29, 2013	55.60	56.22	55.33	56.02	4,544,300	56.02
May 28, 2013	56.00	56.17	55.65	55.89	5,120,700	55.89
May 24, 2013	55.07	55.48	54.56	55.35	3,074,500	55.35
May 23, 2013	54.38	55.55	53.81	55.35	6,737,300	55.35
May 22, 2013	56.29	56.78	55.33	55.57	6,485,700	55.57
May 21, 2013	56.07	56.48	55.83	56.38	4,982,500	56.38
May 20, 2013	55.88	56.29	55.66	55.93	3,987,600	55.93
May 17, 2013	55.64	55.95	55.25	55.89	4,832,900	55.89
May 16, 2013	55.51	55.81	55.25	55.49	4,727,900	55.49
May 15, 2013	55.01	55.64	54.97	55.55	4,513,400	55.55
May 14, 2013	54.50	55.25	54.42	55.16	5,948,200	55.16
May 13, 2013	55.00	55.00	54.43	54.45	6,000,800	54.45
May 13, 2013	0.45 Dividend
May 10, 2013	55.14	55.70	55.00	55.46	21,829,400	55.01
May 9, 2013	54.72	55.47	54.64	55.38	22,099,600	54.93
May 8, 2013	54.57	54.84	54.36	54.70	4,819,900	54.26
May 7, 2013	54.01	54.83	54.00	54.65	5,651,600	54.21
May 6, 2013	53.93	54.16	53.73	53.89	3,252,100	53.45
May 3, 2013	54.14	54.44	53.90	53.94	5,364,700	53.50
May 2, 2013	53.17	53.98	52.57	53.51	7,219,300	53.08
May 1, 2013	54.12	54.35	53.30	53.37	7,415,000	52.94
Apr 30, 2013	54.00	54.73	53.81	54.51	9,095,300	54.07
Apr 29, 2013	53.07	54.11	52.93	54.10	7,621,200	53.66
Apr 26, 2013	53.11	53.17	52.56	52.90	5,686,500	52.47
Apr 25, 2013	52.75	53.52	52.61	53.29	8,910,300	52.86
Apr 24, 2013	52.50	52.95	52.25	52.75	7,854,700	52.32
Apr 23, 2013	50.70	52.54	50.11	52.49	15,005,900	52.06
Apr 22, 2013	49.41	50.74	49.28	50.41	14,781,500	50.00
Apr 19, 2013	48.90	49.30	48.74	49.19	10,348,100	48.79
Apr 18, 2013	49.23	49.54	48.23	48.59	8,460,900	48.20
Apr 17, 2013	49.22	49.28	48.59	49.15	5,872,100	48.75
Apr 16, 2013	49.23	49.79	49.22	49.60	6,178,900	49.20
Apr 15, 2013	49.54	49.72	48.74	48.78	8,481,900	48.38
Apr 12, 2013	50.15	50.28	49.32	49.82	5,945,000	49.42
Apr 11, 2013	49.78	50.47	49.76	50.29	8,125,800	49.88
Apr 10, 2013	49.41	49.85	49.29	49.74	6,940,500	49.34
Apr 9, 2013	48.91	49.42	48.75	49.23	5,399,100	48.83
Apr 8, 2013	48.67	48.85	48.21	48.80	5,262,400	48.40
Apr 5, 2013	48.50	48.79	48.30	48.69	5,925,500	48.29
Apr 4, 2013	48.88	49.25	48.56	49.04	5,812,200	48.64
Apr 3, 2013	48.94	49.15	48.55	48.79	6,498,900	48.39
Apr 2, 2013	49.32	49.32	48.85	49.03	5,698,300	48.63
Apr 1, 2013	48.88	49.20	48.80	49.01	4,619,300	48.61
Mar 28, 2013	48.90	49.32	48.90	49.16	4,722,100	48.76
Mar 27, 2013	48.77	49.08	48.56	48.89	4,898,000	48.49
Mar 26, 2013	49.09	49.20	48.52	48.97	5,295,600	48.57
Mar 25, 2013	49.28	49.50	48.86	49.11	5,626,800	48.71
Mar 22, 2013	49.52	49.78	49.13	49.27	4,956,000	48.87
Mar 21, 2013	49.55	49.74	49.26	49.36	4,531,600	48.96
Mar 20, 2013	49.76	49.95	49.54	49.84	5,582,400	49.44
Mar 19, 2013	49.76	49.95	49.29	49.65	7,094,700	49.25
Mar 18, 2013	49.36	49.88	49.23	49.71	5,777,000	49.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

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