Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DuPont USA (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 43.93 44.07 43.50 43.90 5,608,600 -0.03(-0.07%)
Jan 29, 2004 44.29 44.29 43.75 43.93 6,592,400 +0.26(+0.60%)
Jan 28, 2004 42.70 44.28 42.70 43.67 7,017,900 +1.09(+2.56%)
Jan 27, 2004 43.47 43.75 42.52 42.58 6,756,100 -0.50(-1.16%)
Jan 26, 2004 42.58 43.20 42.58 43.08 3,046,600 +0.36(+0.84%)
Jan 23, 2004 43.28 43.29 42.45 42.72 4,110,500 -0.53(-1.23%)
Jan 22, 2004 43.98 43.99 43.00 43.25 5,312,400 -0.73(-1.66%)
Jan 21, 2004 44.23 44.31 43.73 43.98 3,819,000 -0.18(-0.41%)
Jan 20, 2004 44.42 44.59 43.91 44.16 3,262,400 -0.22(-0.50%)
Jan 16, 2004 44.35 45.35 44.10 44.38 3,083,300 -0.09(-0.20%)
Jan 15, 2004 44.77 45.09 44.16 44.47 2,879,700 -0.01(-0.02%)
Jan 14, 2004 44.11 44.62 43.99 44.48 3,187,400 +0.69(+1.58%)
Jan 13, 2004 44.30 44.40 43.40 43.79 3,439,500 -0.50(-1.13%)
Jan 12, 2004 44.30 44.46 44.18 44.29 3,021,200 +0.10(+0.23%)
Jan 09, 2004 45.26 45.26 44.10 44.19 3,220,500 -1.07(-2.36%)
Jan 08, 2004 45.47 45.66 45.00 45.26 3,481,900 +0.17(+0.38%)
Jan 07, 2004 45.67 45.67 44.63 45.09 3,643,300 -0.58(-1.27%)
Jan 06, 2004 45.82 45.86 45.30 45.67 3,082,700 -0.33(-0.72%)
Jan 05, 2004 46.10 46.13 45.54 46.00 3,593,700 +0.49(+1.08%)
Jan 02, 2004 45.98 46.17 45.40 45.51 2,658,900 -0.38(-0.83%)
Dec 31, 2003 45.76 46.00 45.62 45.89 1,790,500 +0.13(+0.28%)
Dec 30, 2003 45.86 45.89 45.53 45.76 1,912,200 -0.18(-0.39%)
Dec 29, 2003 45.51 45.94 45.22 45.94 2,126,700 +0.48(+1.06%)
Dec 26, 2003 45.41 45.65 45.36 45.46 625,900 +0.01(+0.02%)
Dec 24, 2003 45.61 45.76 45.36 45.45 1,110,400 -0.15(-0.33%)
Dec 23, 2003 45.34 45.75 45.32 45.60 3,244,700 +0.26(+0.57%)
Dec 22, 2003 44.80 45.34 44.72 45.34 3,622,100 +0.54(+1.21%)
Dec 19, 2003 44.99 44.99 44.47 44.80 4,561,800 +0.07(+0.16%)
Dec 18, 2003 44.77 44.97 44.20 44.73 3,706,000 +0.11(+0.25%)
Dec 17, 2003 44.27 44.85 44.05 44.62 2,824,300 +0.14(+0.31%)
Dec 16, 2003 44.28 44.53 43.86 44.48 2,614,100 +0.42(+0.95%)
Dec 15, 2003 45.41 45.41 44.04 44.06 3,526,500 -0.37(-0.83%)
Dec 12, 2003 44.10 44.43 43.99 44.43 2,956,900 +0.36(+0.82%)
Dec 11, 2003 43.90 44.07 43.50 44.07 3,968,200 +0.12(+0.27%)
Dec 10, 2003 43.88 44.12 43.77 43.95 5,548,700 -0.01(-0.02%)
Dec 09, 2003 44.16 44.20 43.70 43.96 4,239,500 +0.00(+0.00%)
Dec 08, 2003 43.35 44.00 43.26 43.96 3,050,100 +0.55(+1.27%)
Dec 05, 2003 43.50 43.72 43.37 43.41 3,315,000 -0.55(-1.25%)
Dec 04, 2003 43.25 43.96 43.25 43.96 5,523,000 +0.80(+1.85%)
Dec 03, 2003 42.44 43.43 42.44 43.16 5,633,200 +0.82(+1.94%)
Dec 02, 2003 42.55 42.62 42.09 42.34 4,815,800 -0.36(-0.84%)
Dec 01, 2003 42.00 42.70 41.78 42.70 5,862,000 +1.24(+2.99%)
Nov 28, 2003 41.35 41.60 41.32 41.46 1,265,900 +0.19(+0.46%)
Nov 26, 2003 41.00 41.66 40.96 41.27 6,838,100 +0.72(+1.78%)
Nov 25, 2003 39.84 40.55 39.84 40.55 4,003,300 +0.59(+1.48%)
Nov 24, 2003 39.65 40.02 39.64 39.96 4,138,200 +0.57(+1.45%)
Nov 21, 2003 39.38 39.63 39.17 39.39 3,285,400 +0.18(+0.46%)
Nov 20, 2003 39.33 39.65 39.00 39.21 2,745,400 -0.36(-0.91%)
Nov 19, 2003 39.40 39.72 39.31 39.57 2,396,000 +0.14(+0.36%)
Nov 18, 2003 39.88 40.03 39.40 39.43 3,217,800 -0.30(-0.76%)
Nov 17, 2003 40.20 40.66 39.50 39.73 4,532,300 -0.46(-1.14%)
Nov 14, 2003 40.48 41.10 40.01 40.19 3,200,000 -0.29(-0.72%)
Nov 13, 2003 40.58 40.74 40.35 40.48 2,300,300 -0.20(-0.49%)
Nov 12, 2003 40.67 40.75 40.27 40.68 2,373,500 -0.17(-0.42%)
Nov 11, 2003 40.59 41.16 40.40 40.85 3,500,100 +0.43(+1.06%)
Nov 10, 2003 40.08 40.60 40.06 40.42 3,364,100 +0.34(+0.85%)
Nov 07, 2003 40.43 40.95 39.94 40.08 4,217,700 -0.02(-0.05%)
Nov 06, 2003 39.80 40.24 39.46 40.10 3,037,300 +0.30(+0.75%)
Nov 05, 2003 39.91 40.10 39.53 39.80 2,356,100 -0.13(-0.33%)
Nov 04, 2003 40.32 40.32 39.80 39.93 3,979,300 -0.28(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.