Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

E. I. du Pont de Nemours and Company (CTA-PB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.61-5.30 (-4.91%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 2022108.95108.95102.61102.61102.614,530
Sep 29, 2022107.91107.91107.91107.91107.91-
Sep 28, 2022107.91107.91107.91107.91107.91-
Sep 27, 2022107.91107.91107.91107.91107.91-
Sep 26, 2022107.91107.91107.91107.91107.91-
Sep 23, 2022107.91107.91107.91107.91107.911,947
Sep 22, 2022108.00108.00108.00108.00108.001,984
Sep 21, 2022108.99109.50108.00109.50109.502,547
Sep 20, 2022107.10108.71105.67108.41108.415,093
Sep 19, 2022106.91109.06106.91108.72108.723,040
Sep 16, 2022102.26102.26102.26102.26102.261,474
Sep 15, 2022100.55100.72100.50100.72100.722,174
Sep 14, 202299.81101.3099.81101.30101.30954
Sep 13, 202299.20102.3099.2099.2099.20883
Sep 12, 2022100.34100.36100.33100.33100.33873
Sep 09, 202298.7099.9498.5398.5398.532,003
Sep 08, 202297.8299.5097.8298.6198.611,555
Sep 07, 202297.5098.0197.5098.0198.011,189
Sep 06, 202298.2098.2098.2098.2098.201,089
Sep 02, 2022100.59100.5996.7096.9896.982,567
Sep 01, 2022100.00102.8996.2297.4097.401,101
Aug 31, 2022104.02104.02100.00100.00100.00917
Aug 30, 2022101.00101.00101.00101.00101.00-
Aug 29, 2022100.02101.00100.02101.00101.00649
Aug 26, 2022103.27104.50103.27103.67103.67679
Aug 25, 202296.20102.8596.20102.85102.85712
Aug 24, 2022102.89102.89102.59102.59102.59800
Aug 23, 202297.00102.6797.0098.9298.921,336
Aug 22, 2022101.25101.2598.86100.94100.94799
Aug 19, 2022101.01101.01101.01101.01101.01-
Aug 18, 2022101.01101.01101.01101.01101.01-
Aug 17, 2022101.01102.50101.01101.01101.011,755
Aug 16, 2022103.70106.84103.70106.00106.003,523
Aug 15, 2022112.00112.00101.92105.77105.7716,790
Aug 12, 2022111.50112.00111.50112.00112.002,707
Aug 11, 2022111.25111.48110.87111.40111.402,363
Aug 10, 2022111.50111.50109.81111.50111.502,846
Aug 09, 2022108.00108.49108.00108.49108.49995
Aug 08, 2022107.84111.50107.84110.00110.001,296
Aug 05, 2022107.01111.80107.01111.80111.80847
Aug 04, 2022112.00112.00112.00112.00112.001,174
Aug 03, 2022111.20111.98111.13111.98111.981,897
Aug 02, 2022107.79112.80107.79111.72111.727,668
Aug 01, 2022111.10112.97110.31110.31110.311,997
Jul 29, 2022111.00112.97111.00112.97112.975,297
Jul 28, 2022109.50110.44108.65110.44110.44982
Jul 27, 2022108.69110.63105.96109.05109.051,430
Jul 26, 2022110.30110.30106.04106.04106.042,419
Jul 25, 2022111.89111.89109.97109.97109.972,851
Jul 22, 2022111.00111.00109.57111.00111.003,994
Jul 21, 2022111.00111.00111.00111.00111.001,134
Jul 20, 2022111.00111.00111.00111.00111.001,296
Jul 19, 2022110.99111.90110.99111.15111.154,105
Jul 18, 2022111.84113.00111.01111.01111.012,765
Jul 15, 2022110.00110.00109.14109.14109.142,875
Jul 14, 2022112.70112.70110.25110.25110.251,864
Jul 13, 2022109.24111.00109.24110.96110.961,335
Jul 12, 2022112.00113.24109.10109.10109.102,344
Jul 11, 2022111.52111.52110.25110.92110.92832
Jul 08, 2022110.98112.00110.98111.85111.851,794
Jul 07, 2022112.50112.50110.04110.04110.042,891
Jul 07, 20221.125 Dividend
Jul 06, 2022112.70112.70112.00112.00110.874,015
Jul 05, 2022103.57113.49103.57113.49112.354,576
Jul 01, 2022113.00114.47113.00113.75112.616,891
Jun 30, 2022110.41115.00110.41113.10111.966,467
Jun 29, 2022110.88112.65110.85112.00110.886,212
Jun 28, 2022105.30111.90105.30111.70110.5813,717
Jun 27, 2022107.46110.26106.50108.75107.664,887
Jun 24, 2022109.00111.00106.29109.00107.9110,236
Jun 23, 2022107.00110.71104.76107.68106.595,247
Jun 22, 2022107.00107.00104.36105.41104.354,089
Jun 21, 2022103.94110.8499.77107.86106.788,488
Jun 17, 202299.39109.6495.00109.64108.548,294
Jun 16, 202296.7499.5594.5697.8096.827,320
Jun 15, 202297.5099.6096.1097.0096.0315,881
Jun 14, 202297.7997.7993.6096.6095.6312,524
Jun 13, 202292.7695.5090.3294.5393.587,525
Jun 10, 202293.4595.1591.9895.1594.195,425
Jun 09, 202293.7094.7291.0594.0493.094,142
Jun 08, 202294.0794.0790.6291.9991.073,954
Jun 07, 202289.9994.1689.9793.4392.49737
Jun 06, 202292.2192.2190.3590.7589.842,828
Jun 03, 202291.8591.8589.4591.7290.801,390
Jun 02, 202295.1095.1091.8292.5491.611,895
Jun 01, 202294.5894.8291.1491.1490.222,351
May 31, 202291.0095.8091.0095.8094.843,038
May 27, 202292.2194.0190.1990.6489.732,397
May 26, 202291.5591.8690.2590.2589.353,117
May 25, 202288.6092.5488.6091.0090.092,358
May 24, 202289.0689.0688.0188.7087.811,906
May 23, 202289.4090.6587.2090.6589.741,406
May 20, 202288.1489.3188.1489.3188.41631
May 19, 202289.2489.2489.2489.2488.34299
May 18, 202287.0089.5087.0089.2788.383,353
May 17, 202287.9587.9585.8385.8384.971,102
May 16, 202287.1689.1087.1689.1088.211,244
May 13, 202288.5090.9087.0087.3686.483,104
May 12, 202287.9587.9587.9587.9587.07-
May 11, 202290.0091.0887.9587.9587.071,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement