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
2024-12-31 56.10 56.10 55.30 55.33 0.0M
2024-12-30 55.10 55.11 54.77 54.95 0.0M
2024-12-27 55.85 55.85 55.85 55.85 0.0M
2024-12-26 55.20 55.20 55.10 55.12 0.0M
2024-12-23 56.01 56.50 55.96 56.10 0.0M
2024-12-20 55.97 56.02 55.65 56.02 0.0M
2024-12-19 56.51 57.00 55.77 55.77 0.0M
2024-12-17 57.00 57.10 57.00 57.01 0.0M
2024-12-16 57.89 57.89 57.89 57.89 0.0M
2024-12-13 57.25 57.25 57.25 57.25 0.0M
2024-12-12 56.61 57.01 56.61 57.01 0.0M
2024-12-11 57.60 57.60 56.88 57.50 0.0M
2024-12-10 57.60 57.60 57.60 57.60 0.0M
2024-12-06 57.37 57.56 57.28 57.56 0.0M
2024-12-05 59.00 59.00 59.00 59.00 0.0M
2024-12-04 57.75 57.75 57.75 57.75 0.0M
2024-12-02 59.00 60.90 56.17 57.52 0.0M
2024-11-29 59.00 59.50 59.00 59.50 0.0M
2024-11-27 58.50 58.50 58.50 58.50 0.0M
2024-11-25 57.25 58.00 57.25 57.50 0.0M
2024-11-22 57.24 57.25 57.24 57.25 0.0M
2024-11-21 57.25 57.25 57.00 57.00 0.0M
2024-11-19 59.00 59.30 58.50 58.72 0.0M
2024-11-18 58.28 58.28 58.28 58.28 0.0M
2024-11-15 59.00 59.00 59.00 59.00 0.0M
2024-11-14 58.17 58.17 58.17 58.17 0.0M
2024-11-13 58.50 59.95 58.50 59.95 0.0M
2024-11-12 58.10 61.86 58.10 58.53 0.0M
2024-11-07 59.28 60.00 59.28 60.00 0.0M
2024-11-06 59.14 59.50 59.14 59.40 0.0M
2024-11-04 60.04 60.50 58.58 59.75 0.0M
2024-10-31 62.21 62.21 62.21 62.21 0.0M
2024-10-30 60.00 60.00 60.00 60.00 0.0M
2024-10-29 60.62 60.62 59.00 59.00 0.0M
2024-10-28 59.40 59.40 58.45 58.45 0.0M
2024-10-25 64.72 64.72 63.89 63.89 0.0M
2024-10-24 64.40 65.00 64.40 65.00 0.0M
2024-10-23 64.00 64.50 64.00 64.50 0.0M
2024-10-22 64.98 65.00 64.98 65.00 0.0M
2024-10-16 64.15 64.15 64.15 64.15 0.0M
2024-10-08 64.15 64.15 64.15 64.15 0.0M
2024-10-04 65.00 65.00 64.50 64.50 0.0M
2024-10-01 65.87 65.87 65.87 65.87 0.0M
2024-09-30 65.85 66.00 64.70 65.89 0.0M
2024-09-27 64.50 64.50 64.50 64.50 0.0M
2024-09-26 63.74 63.74 63.74 63.74 0.0M
2024-09-23 63.31 64.00 63.24 63.99 0.0M
2024-09-20 61.75 63.50 61.75 63.50 0.0M
2024-09-18 63.23 63.23 63.23 63.23 0.0M
2024-09-17 62.00 62.00 62.00 62.00 0.0M
2024-09-16 62.13 62.13 61.75 61.75 0.0M
2024-09-13 61.90 61.90 61.88 61.90 0.0M
2024-09-11 60.16 62.00 60.16 62.00 0.0M
2024-09-10 60.19 61.36 60.19 61.36 0.0M
2024-09-06 59.34 60.02 59.34 60.02 0.0M
2024-09-05 59.30 62.00 59.30 60.28 0.0M
2024-09-04 61.96 61.96 59.83 59.83 0.0M
2024-08-30 62.60 62.60 62.60 62.60 0.0M
2024-08-29 62.59 63.06 62.50 62.64 0.0M
2024-08-28 62.22 63.12 62.10 62.15 0.0M
2024-08-27 61.87 63.23 61.87 62.56 0.0M
2024-08-26 58.24 64.64 57.96 64.64 0.0M
2024-08-23 57.50 57.96 56.88 57.96 0.0M
2024-08-21 56.65 56.65 56.65 56.65 0.0M
2024-08-20 56.30 56.90 56.30 56.50 0.0M
2024-08-19 57.25 57.45 57.25 57.30 0.0M
2024-08-16 55.41 57.50 55.41 56.98 0.0M
2024-08-15 55.51 55.51 55.51 55.51 0.0M
2024-08-13 54.97 55.00 54.95 55.00 0.0M
2024-08-12 55.15 55.15 54.50 54.75 0.0M
2024-08-09 55.38 55.40 55.26 55.26 0.0M
2024-08-08 55.08 55.37 55.08 55.37 0.0M
2024-08-07 55.42 55.74 55.42 55.74 0.0M
2024-08-06 55.58 55.58 55.58 55.58 0.0M
2024-08-05 55.56 56.00 55.55 55.55 0.0M
2024-08-02 55.73 55.73 55.73 55.73 0.0M
2024-08-01 55.93 55.94 55.90 55.91 0.0M
2024-07-31 56.43 56.44 56.14 56.23 0.0M
2024-07-30 56.47 56.49 56.25 56.26 0.0M
2024-07-29 55.25 56.32 55.25 56.32 0.0M
2024-07-26 55.08 55.09 54.80 55.02 0.0M
2024-07-25 55.35 55.35 55.07 55.07 0.0M
2024-07-24 54.60 54.87 54.55 54.87 0.0M
2024-07-23 54.81 54.81 54.81 54.81 0.0M
2024-07-22 55.00 55.00 54.90 54.90 0.0M
2024-07-18 54.75 54.89 54.60 54.88 0.0M
2024-07-16 54.89 54.89 54.89 54.89 0.0M
2024-07-15 54.88 54.88 54.60 54.60 0.0M
2024-07-12 54.75 54.75 54.65 54.65 0.0M
2024-07-11 55.00 55.00 54.60 54.60 0.0M
2024-07-10 54.78 54.85 54.78 54.85 0.0M
2024-07-08 54.80 54.80 54.80 54.80 0.0M
2024-07-05 54.40 54.89 54.40 54.89 0.0M
2024-07-03 54.85 54.85 54.85 54.85 0.0M
2024-07-02 54.52 54.95 54.52 54.95 0.0M
2024-07-01 54.52 54.96 54.52 54.96 0.0M
2024-06-28 54.97 54.97 54.97 54.97 0.0M
2024-06-27 54.50 54.50 54.43 54.50 0.0M
2024-06-24 54.76 54.76 54.76 54.76 0.0M
2024-06-21 55.10 55.10 55.10 55.10 0.0M
2024-06-18 54.60 54.60 54.60 54.60 0.0M
2024-06-14 54.81 55.50 54.75 55.50 0.0M
2024-06-11 54.88 56.32 54.38 56.32 0.0M
2024-06-07 55.32 55.32 55.30 55.31 0.0M
2024-06-06 55.13 55.13 55.02 55.02 0.0M
2024-06-05 55.19 55.32 55.13 55.13 0.0M
2024-06-04 55.48 56.83 55.48 56.83 0.0M
2024-06-03 55.00 55.32 54.88 54.90 0.0M
2024-05-30 55.06 55.06 54.80 54.80 0.0M
2024-05-29 55.06 55.19 55.06 55.19 0.0M
2024-05-28 55.03 55.13 55.03 55.06 0.0M
2024-05-24 54.98 55.00 54.50 54.75 0.0M
2024-05-23 54.60 54.95 54.60 54.66 0.0M
2024-05-21 54.60 54.99 54.60 54.80 0.0M
2024-05-20 54.63 54.63 54.63 54.63 0.0M
2024-05-17 54.71 55.74 54.71 55.00 0.0M
2024-05-16 55.70 55.70 55.70 55.70 0.0M
2024-05-15 55.34 55.34 55.34 55.34 0.0M
2024-05-14 55.99 55.99 55.99 55.99 0.0M
2024-05-13 55.00 55.00 55.00 55.00 0.0M
2024-05-08 54.99 54.99 54.99 54.99 0.0M
2024-05-07 55.02 55.02 55.00 55.00 0.0M
2024-05-06 55.00 55.00 55.00 55.00 0.0M
2024-05-03 55.65 55.65 54.38 54.38 0.0M
2024-05-01 55.40 55.65 55.40 55.65 0.0M
2024-04-30 55.40 55.40 54.85 54.85 0.0M
2024-04-29 55.41 55.41 55.05 55.05 0.0M
2024-04-25 55.99 55.99 55.99 55.99 0.0M
2024-04-24 55.21 55.50 55.21 55.50 0.0M
2024-04-23 55.30 55.50 55.30 55.50 0.0M
2024-04-22 55.38 55.51 55.38 55.50 0.0M
2024-04-19 56.32 57.00 56.32 57.00 0.0M
2024-04-18 55.32 55.32 54.80 54.80 0.0M
2024-04-17 54.62 56.43 54.37 54.74 0.0M
2024-04-16 55.55 55.55 55.55 55.55 0.0M
2024-04-15 56.03 56.03 56.00 56.00 0.0M
2024-04-11 56.43 56.46 55.71 56.03 0.0M
2024-04-10 56.92 56.92 56.43 56.43 0.0M
2024-04-09 57.45 57.45 56.43 56.43 0.0M
2024-04-04 57.45 57.45 57.45 57.45 0.0M
2024-04-02 57.40 57.40 56.43 56.43 0.0M
2024-04-01 57.62 58.00 57.05 57.10 0.0M
2024-03-28 57.79 57.79 57.79 57.79 0.0M
2024-03-27 57.84 58.04 57.84 58.04 0.0M
2024-03-26 57.73 57.73 57.73 57.73 0.0M
2024-03-25 58.00 58.00 58.00 58.00 0.0M
2024-03-22 57.68 57.79 57.68 57.79 0.0M
2024-03-21 57.95 57.95 57.46 57.51 0.0M
2024-03-20 57.95 57.95 57.95 57.95 0.0M
2024-03-19 57.84 57.84 57.59 57.59 0.0M
2024-03-18 57.00 57.95 57.00 57.95 0.0M
2024-03-15 57.33 57.33 57.14 57.14 0.0M
2024-03-13 56.70 56.96 56.53 56.53 0.0M
2024-03-12 56.59 56.59 56.37 56.37 0.0M
2024-03-11 56.84 56.84 56.84 56.84 0.0M
2024-03-08 56.84 57.13 56.20 56.20 0.0M
2024-03-07 56.88 56.88 56.50 56.50 0.0M
2024-03-06 56.92 56.92 56.92 56.92 0.0M
2024-03-05 57.94 57.94 57.00 57.00 0.0M
2024-03-04 56.61 57.10 56.61 57.10 0.0M
2024-03-01 56.58 56.58 56.58 56.58 0.0M
2024-02-29 56.70 56.70 56.70 56.70 0.0M
2024-02-23 56.50 56.50 56.50 56.50 0.0M
2024-02-22 56.50 56.59 56.50 56.51 0.0M
2024-02-21 56.42 57.02 56.42 57.02 0.0M
2024-02-20 56.50 56.50 56.25 56.25 0.0M
2024-02-16 56.60 56.60 56.60 56.60 0.0M
2024-02-15 56.79 56.79 56.40 56.40 0.0M
2024-02-14 56.57 56.75 56.50 56.50 0.0M
2024-02-13 56.20 56.58 56.20 56.49 0.0M
2024-02-12 56.30 56.80 56.20 56.49 0.0M
2024-02-09 56.31 57.24 56.26 56.76 0.0M
2024-02-07 56.91 56.91 56.91 56.91 0.0M
2024-02-05 57.06 57.13 57.06 57.13 0.0M
2024-02-02 57.30 57.39 57.25 57.39 0.0M
2024-02-01 57.13 57.42 57.10 57.21 0.0M
2024-01-30 56.75 56.75 56.75 56.75 0.0M
2024-01-29 56.83 56.83 56.59 56.65 0.0M
2024-01-26 56.95 56.95 56.25 56.26 0.0M
2024-01-25 56.61 56.95 56.20 56.20 0.0M
2024-01-22 56.33 56.33 56.28 56.28 0.0M
2024-01-19 56.32 56.32 56.32 56.32 0.0M
2024-01-18 57.38 57.38 56.35 56.35 0.0M
2024-01-17 56.86 56.86 56.28 56.28 0.0M
2024-01-16 56.30 56.30 56.30 56.30 0.0M
2024-01-12 56.90 56.90 56.90 56.90 0.0M
2024-01-11 56.20 56.90 56.20 56.90 0.0M
2024-01-10 56.33 56.33 56.33 56.33 0.0M
2024-01-08 56.20 56.58 56.16 56.20 0.0M
2024-01-05 55.85 55.95 55.85 55.86 0.0M
2024-01-04 55.85 55.85 55.85 55.85 0.0M
2024-01-03 55.88 55.88 55.50 55.50 0.0M
2024-01-02 55.88 55.88 55.75 55.75 0.0M