E I du Pont de Nemours Pa Pref

CTA_pa
🏛️ usa →
55.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 55.43 55.89 55.25 55.89 0.0M
2023-12-28 55.50 55.50 55.44 55.44 0.0M
2023-12-27 55.32 55.98 55.26 55.95 0.0M
2023-12-26 55.24 55.24 54.86 54.88 0.0M
2023-12-22 55.96 56.00 55.41 55.41 0.0M
2023-12-21 55.37 55.37 55.37 55.37 0.0M
2023-12-20 55.96 55.99 55.34 55.92 0.0M
2023-12-19 55.67 56.07 55.60 55.65 0.0M
2023-12-18 55.59 57.00 55.59 56.02 0.0M
2023-12-15 56.52 56.73 56.00 56.40 0.0M
2023-12-14 56.00 57.20 55.60 56.30 0.0M
2023-12-13 54.97 55.25 54.97 55.02 0.0M
2023-12-12 55.15 55.55 55.14 55.21 0.0M
2023-12-11 55.56 55.56 55.56 55.56 0.0M
2023-12-08 54.85 55.55 54.85 55.55 0.0M
2023-12-07 54.70 54.75 54.55 54.55 0.0M
2023-12-06 54.75 54.75 54.53 54.75 0.0M
2023-12-05 54.75 54.75 54.62 54.75 0.0M
2023-12-04 54.70 54.71 54.50 54.71 0.0M
2023-12-01 53.91 54.85 53.91 54.85 0.0M
2023-11-30 54.00 54.00 54.00 54.00 0.0M
2023-11-29 54.50 54.98 54.50 54.55 0.0M
2023-11-28 55.00 55.00 54.05 54.48 0.0M
2023-11-27 56.24 56.24 56.24 56.24 0.0M
2023-11-24 55.97 55.97 55.97 55.97 0.0M
2023-11-22 56.19 56.25 55.13 55.13 0.0M
2023-11-21 55.00 55.00 55.00 55.00 0.0M
2023-11-20 55.00 55.00 55.00 55.00 0.0M
2023-11-17 55.14 55.14 55.00 55.00 0.0M
2023-11-16 54.99 55.00 54.99 55.00 0.0M
2023-11-15 54.00 54.00 54.00 54.00 0.0M
2023-11-14 54.00 54.00 53.22 53.22 0.0M
2023-11-13 53.50 53.50 53.50 53.50 0.0M
2023-11-10 53.25 53.25 52.37 52.50 0.0M
2023-11-09 53.65 53.96 53.65 53.96 0.0M
2023-11-08 52.55 52.55 52.19 52.21 0.0M
2023-11-06 55.12 55.12 54.04 54.04 0.0M
2023-11-03 54.38 56.38 54.02 55.10 0.0M
2023-11-02 55.53 55.53 55.00 55.00 0.0M
2023-11-01 52.00 55.61 51.96 55.61 0.0M
2023-10-31 54.62 54.62 52.00 52.00 0.0M
2023-10-30 54.46 54.46 54.46 54.46 0.0M
2023-10-26 55.25 55.25 54.86 54.86 0.0M
2023-10-24 55.16 55.16 54.87 54.87 0.0M
2023-10-23 55.03 55.37 54.88 55.37 0.0M
2023-10-20 55.75 55.75 55.25 55.70 0.0M
2023-10-19 55.28 55.93 55.25 55.25 0.0M
2023-10-18 56.00 56.00 55.51 55.51 0.0M
2023-10-17 56.05 56.05 56.04 56.04 0.0M
2023-10-13 57.25 57.25 56.57 56.57 0.0M
2023-10-12 55.97 56.49 55.97 56.47 0.0M
2023-10-10 56.86 56.86 55.50 55.50 0.0M
2023-10-09 55.46 55.46 55.33 55.45 0.0M
2023-10-06 56.26 56.26 55.86 55.86 0.0M
2023-10-05 56.78 56.78 56.78 56.78 0.0M
2023-10-04 57.18 57.18 57.18 57.18 0.0M
2023-10-03 57.43 57.50 57.19 57.34 0.0M
2023-10-02 57.20 57.71 57.20 57.71 0.0M
2023-09-29 57.41 57.41 57.41 57.41 0.0M
2023-09-28 57.51 57.86 57.51 57.80 0.0M
2023-09-26 58.00 58.37 57.75 57.75 0.0M
2023-09-22 58.00 58.05 57.96 57.98 0.0M
2023-09-21 58.40 58.93 58.40 58.93 0.0M
2023-09-20 58.22 58.22 58.18 58.18 0.0M
2023-09-19 58.10 58.45 57.92 58.45 0.0M
2023-09-18 57.94 58.10 57.77 58.10 0.0M
2023-09-15 57.92 58.05 57.89 57.89 0.0M
2023-09-14 58.00 58.00 58.00 58.00 0.0M
2023-09-13 58.00 58.00 58.00 58.00 0.0M
2023-09-12 58.10 58.10 58.10 58.10 0.0M
2023-09-11 58.10 58.10 58.09 58.10 0.0M
2023-09-08 58.00 58.00 57.93 57.98 0.0M
2023-09-06 58.25 58.25 58.00 58.00 0.0M
2023-09-05 58.05 58.05 58.05 58.05 0.0M
2023-09-01 58.06 58.25 58.00 58.25 0.0M
2023-08-31 58.25 58.25 58.25 58.25 0.0M
2023-08-29 57.88 57.88 57.88 57.88 0.0M
2023-08-28 58.07 58.07 58.07 58.07 0.0M
2023-08-25 58.15 58.15 58.15 58.15 0.0M
2023-08-24 57.90 57.90 57.90 57.90 0.0M
2023-08-23 58.00 58.14 57.90 57.93 0.0M
2023-08-22 57.88 58.10 57.88 58.10 0.0M
2023-08-21 58.01 58.01 57.88 57.88 0.0M
2023-08-18 58.18 58.30 58.18 58.30 0.0M
2023-08-17 58.38 58.38 58.38 58.38 0.0M
2023-08-16 58.18 58.25 58.18 58.25 0.0M
2023-08-15 58.19 58.19 58.19 58.19 0.0M
2023-08-14 58.23 58.48 58.01 58.48 0.0M
2023-08-11 58.95 58.95 58.90 58.90 0.0M
2023-08-10 58.25 58.75 58.10 58.75 0.0M
2023-08-09 58.19 58.25 58.19 58.25 0.0M
2023-08-08 58.43 58.43 58.43 58.43 0.0M
2023-08-04 58.25 58.25 58.25 58.25 0.0M
2023-08-03 58.50 58.50 58.50 58.50 0.0M
2023-08-02 58.51 58.51 58.51 58.51 0.0M
2023-08-01 58.50 58.50 58.50 58.50 0.0M
2023-07-31 58.81 65.60 58.81 59.85 0.0M
2023-07-28 59.50 59.50 59.50 59.50 0.0M
2023-07-26 59.00 59.25 59.00 59.25 0.0M
2023-07-25 59.25 59.25 58.76 58.76 0.0M
2023-07-24 58.35 59.12 58.35 59.12 0.0M
2023-07-21 59.02 59.50 58.81 59.25 0.0M
2023-07-20 59.00 59.00 59.00 59.00 0.0M
2023-07-19 59.00 59.00 59.00 59.00 0.0M
2023-07-17 59.50 59.50 59.50 59.50 0.0M
2023-07-14 58.69 58.96 58.69 58.96 0.0M
2023-07-13 59.23 59.23 57.43 59.19 0.0M
2023-07-12 59.65 59.65 59.65 59.65 0.0M
2023-07-07 59.35 60.50 59.30 59.99 0.0M
2023-07-05 61.75 61.99 61.43 61.43 0.0M
2023-07-03 60.50 61.00 60.50 61.00 0.0M
2023-06-30 61.00 61.00 60.62 60.62 0.0M
2023-06-29 61.00 61.00 60.40 60.41 0.0M
2023-06-28 61.31 61.31 60.00 60.00 0.0M
2023-06-26 61.32 61.32 61.32 61.32 0.0M
2023-06-23 61.90 62.00 61.75 62.00 0.0M
2023-06-20 61.40 62.01 61.05 62.01 0.0M
2023-06-16 61.67 61.67 61.45 61.45 0.0M
2023-06-15 61.05 61.05 61.05 61.05 0.0M
2023-06-14 61.10 61.10 61.00 61.00 0.0M
2023-06-12 61.75 62.00 61.75 62.00 0.0M
2023-06-09 60.89 62.05 60.89 62.05 0.0M
2023-06-08 62.00 62.00 61.50 61.50 0.0M
2023-06-07 62.40 62.40 62.40 62.40 0.0M
2023-06-05 62.26 62.26 62.20 62.20 0.0M
2023-06-01 63.00 63.00 62.88 62.88 0.0M
2023-05-31 63.20 63.20 63.20 63.20 0.0M
2023-05-30 60.92 60.92 60.92 60.92 0.0M
2023-05-26 61.50 61.50 61.50 61.50 0.0M
2023-05-23 61.00 62.10 61.00 62.00 0.0M
2023-05-22 61.75 61.75 61.75 61.75 0.0M
2023-05-18 62.21 62.21 61.01 62.00 0.0M
2023-05-17 62.82 62.82 62.82 62.82 0.0M
2023-05-11 63.23 63.23 63.23 63.23 0.0M
2023-05-09 63.00 63.00 62.50 62.50 0.0M
2023-05-08 63.34 63.34 63.34 63.34 0.0M
2023-05-05 62.30 63.00 62.30 63.00 0.0M
2023-05-04 63.02 63.03 63.02 63.03 0.0M
2023-05-03 63.00 63.50 63.00 63.50 0.0M
2023-05-02 62.90 62.90 62.90 62.90 0.0M
2023-05-01 63.55 63.78 62.91 63.70 0.0M
2023-04-28 63.40 63.50 63.10 63.50 0.0M
2023-04-27 63.00 63.50 63.00 63.50 0.0M
2023-04-26 63.33 63.99 63.00 63.99 0.0M
2023-04-25 63.34 63.34 63.34 63.34 0.0M
2023-04-24 64.25 64.50 63.45 63.45 0.0M
2023-04-21 64.75 65.00 63.93 64.15 0.0M
2023-04-19 65.00 65.00 65.00 65.00 0.0M
2023-04-18 65.00 65.00 65.00 65.00 0.0M
2023-04-17 65.00 65.00 64.75 64.75 0.0M
2023-04-14 64.86 64.86 64.58 64.58 0.0M
2023-04-13 64.08 65.00 64.08 65.00 0.0M
2023-04-12 65.60 65.60 64.50 64.50 0.0M
2023-04-11 64.50 64.50 64.50 64.50 0.0M
2023-04-04 65.81 65.81 65.81 65.81 0.0M
2023-04-03 65.49 65.49 65.49 65.49 0.0M
2023-03-31 63.75 64.50 63.75 64.50 0.0M
2023-03-30 63.78 64.50 63.77 64.50 0.0M
2023-03-28 64.50 64.50 64.50 64.50 0.0M
2023-03-27 64.13 64.13 64.12 64.12 0.0M
2023-03-24 64.00 65.45 63.59 65.06 0.0M
2023-03-23 63.81 64.00 63.81 64.00 0.0M
2023-03-22 63.92 64.11 63.75 63.75 0.0M
2023-03-20 64.25 64.25 64.25 64.25 0.0M
2023-03-17 64.71 64.71 63.97 63.97 0.0M
2023-03-15 64.10 64.10 63.00 63.00 0.0M
2023-03-14 62.88 64.19 62.88 63.75 0.0M
2023-03-10 63.40 63.40 63.40 63.40 0.0M
2023-03-09 64.00 64.00 64.00 64.00 0.0M
2023-03-08 64.18 64.37 64.18 64.37 0.0M
2023-03-07 64.58 64.58 64.58 64.58 0.0M
2023-03-06 64.90 65.75 64.90 65.75 0.0M
2023-03-03 64.50 65.48 64.02 65.48 0.0M
2023-02-28 64.00 65.27 64.00 65.27 0.0M
2023-02-23 64.06 64.06 64.00 64.00 0.0M
2023-02-22 64.59 64.59 63.89 63.89 0.0M
2023-02-21 64.00 64.00 62.50 62.50 0.0M
2023-02-17 67.20 67.20 67.20 67.20 0.0M
2023-02-16 65.28 66.79 65.28 66.79 0.0M
2023-02-15 66.97 66.97 66.97 66.97 0.0M
2023-02-09 67.09 67.59 67.09 67.59 0.0M
2023-02-08 67.19 67.24 67.19 67.24 0.0M
2023-02-07 67.40 67.62 67.40 67.62 0.0M
2023-02-06 66.00 67.79 66.00 67.79 0.0M
2023-02-03 66.00 67.99 65.50 65.50 0.0M
2023-02-01 64.77 64.85 64.77 64.85 0.0M
2023-01-30 67.00 67.00 67.00 67.00 0.0M
2023-01-26 66.52 66.52 65.50 65.50 0.0M
2023-01-24 66.42 66.66 66.42 66.66 0.0M
2023-01-23 67.24 67.24 67.24 67.24 0.0M
2023-01-20 63.84 67.40 63.67 67.40 0.0M
2023-01-19 64.33 64.33 64.33 64.33 0.0M
2023-01-18 64.99 64.99 64.35 64.35 0.0M
2023-01-17 61.11 67.03 61.02 67.03 0.0M
2023-01-13 63.70 63.70 62.10 62.50 0.0M
2023-01-12 63.15 63.15 63.15 63.15 0.0M
2023-01-11 62.26 63.37 62.00 63.37 0.0M
2023-01-10 63.44 63.44 63.40 63.40 0.0M
2023-01-06 62.95 63.05 62.50 63.05 0.0M
2023-01-05 63.45 63.45 62.00 62.96 0.0M
2023-01-04 62.25 62.48 62.25 62.25 0.0M