E I Du Pont De Nemours Pref

CTA_pb
🏛️ usa →
72.40
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
2022-12-30 78.30 78.30 78.00 78.00 0.0M
2022-12-29 77.55 80.00 77.55 79.04 0.0M
2022-12-28 77.48 79.00 77.48 77.55 0.0M
2022-12-27 77.11 77.50 76.50 76.50 0.0M
2022-12-23 81.00 81.00 76.58 77.06 0.0M
2022-12-22 83.81 84.82 79.00 80.01 0.0M
2022-12-21 84.01 84.61 84.01 84.61 0.0M
2022-12-20 77.91 86.10 77.91 84.64 0.0M
2022-12-19 81.05 85.97 81.05 85.04 0.0M
2022-12-15 85.10 85.10 83.06 83.52 0.0M
2022-12-14 83.64 86.10 82.43 84.62 0.0M
2022-12-13 83.97 86.09 83.00 85.22 0.0M
2022-12-12 83.41 86.10 79.57 80.41 0.0M
2022-12-09 86.10 86.10 83.00 83.41 0.0M
2022-12-08 85.05 85.14 84.76 84.76 0.0M
2022-12-07 84.00 84.50 84.00 84.50 0.0M
2022-12-06 83.14 86.10 82.74 84.39 0.0M
2022-12-05 86.10 86.10 86.10 86.10 0.0M
2022-12-02 85.00 85.05 85.00 85.05 0.0M
2022-12-01 84.03 84.80 84.03 84.80 0.0M
2022-11-30 85.23 85.23 83.37 85.00 0.0M
2022-11-29 85.50 85.50 85.23 85.23 0.0M
2022-11-28 85.08 85.23 84.01 85.23 0.0M
2022-11-23 86.10 86.10 85.67 86.10 0.0M
2022-11-22 84.00 91.13 84.00 86.12 0.0M
2022-11-21 86.25 86.25 84.39 84.39 0.0M
2022-11-18 88.85 88.85 87.13 87.13 0.0M
2022-11-17 90.83 93.65 88.42 88.58 0.0M
2022-11-16 89.84 89.84 89.84 89.84 0.0M
2022-11-15 88.06 88.06 88.06 88.06 0.0M
2022-11-14 94.12 94.12 94.12 94.12 0.0M
2022-11-10 93.78 93.78 91.00 91.00 0.0M
2022-11-09 94.07 94.07 89.13 89.13 0.0M
2022-11-08 94.99 94.99 94.99 94.99 0.0M
2022-11-07 90.57 94.01 90.57 92.00 0.0M
2022-11-04 90.69 90.69 90.69 90.69 0.0M
2022-11-03 89.61 91.02 88.67 88.67 0.0M
2022-11-02 88.72 88.72 88.67 88.67 0.0M
2022-11-01 90.13 93.98 87.06 87.06 0.0M
2022-10-28 89.27 93.79 89.27 93.79 0.0M
2022-10-27 89.07 89.50 89.07 89.27 0.0M
2022-10-26 94.02 94.02 91.15 91.15 0.0M
2022-10-25 90.60 93.00 86.91 86.91 0.0M
2022-10-24 90.00 90.99 88.03 90.34 0.0M
2022-10-21 88.92 90.24 88.92 90.24 0.0M
2022-10-20 91.00 91.00 89.98 89.98 0.0M
2022-10-19 90.75 91.00 90.75 91.00 0.0M
2022-10-18 92.04 92.50 91.01 92.50 0.0M
2022-10-17 92.99 96.74 92.77 92.77 0.0M
2022-10-14 94.54 94.54 94.54 94.54 0.0M
2022-10-13 91.00 98.66 91.00 94.55 0.0M
2022-10-12 95.00 96.04 93.50 94.09 0.0M
2022-10-11 97.94 97.94 94.23 94.26 0.0M
2022-10-10 97.48 97.48 97.46 97.46 0.0M
2022-10-07 97.07 97.07 97.07 97.07 0.0M
2022-10-05 101.28 101.28 101.28 101.28 0.0M
2022-10-04 101.00 101.09 99.16 99.42 0.0M
2022-10-03 103.17 103.17 103.17 103.17 0.0M
2022-09-30 108.95 108.95 102.61 102.61 0.0M
2022-09-23 107.91 107.91 107.91 107.91 0.0M
2022-09-22 108.00 108.00 108.00 108.00 0.0M
2022-09-21 108.99 109.50 108.00 109.50 0.0M
2022-09-20 107.10 108.71 105.67 108.41 0.0M
2022-09-19 106.91 109.06 106.91 108.72 0.0M
2022-09-16 102.26 102.26 102.26 102.26 0.0M
2022-09-15 100.55 100.72 100.50 100.72 0.0M
2022-09-14 99.81 101.30 99.81 101.30 0.0M
2022-09-13 99.20 102.30 99.20 99.20 0.0M
2022-09-12 100.34 100.36 100.33 100.33 0.0M
2022-09-09 98.70 99.94 98.53 98.53 0.0M
2022-09-08 97.82 99.50 97.82 98.61 0.0M
2022-09-07 97.50 98.01 97.50 98.01 0.0M
2022-09-06 98.20 98.20 98.20 98.20 0.0M
2022-09-02 100.59 100.59 96.70 96.98 0.0M
2022-09-01 100.00 102.89 96.22 97.40 0.0M
2022-08-31 104.02 104.02 100.00 100.00 0.0M
2022-08-29 100.02 101.00 100.02 101.00 0.0M
2022-08-26 103.27 104.50 103.27 103.67 0.0M
2022-08-25 96.20 102.85 96.20 102.85 0.0M
2022-08-24 102.89 102.89 102.59 102.59 0.0M
2022-08-23 97.00 102.67 97.00 98.92 0.0M
2022-08-22 101.25 101.25 98.86 100.94 0.0M
2022-08-17 101.01 102.51 101.01 101.01 0.0M
2022-08-16 103.70 106.84 103.70 106.00 0.0M
2022-08-15 112.00 112.00 101.92 105.77 0.0M
2022-08-12 111.50 112.00 111.50 112.00 0.0M
2022-08-11 111.25 111.48 110.87 111.40 0.0M
2022-08-10 111.50 111.50 109.81 111.50 0.0M
2022-08-09 108.00 108.49 108.00 108.49 0.0M
2022-08-08 107.84 111.50 107.84 110.00 0.0M
2022-08-05 107.01 111.80 107.01 111.80 0.0M
2022-08-04 112.00 112.00 112.00 112.00 0.0M
2022-08-03 111.20 111.98 111.13 111.98 0.0M
2022-08-02 107.79 112.80 107.79 111.72 0.0M
2022-08-01 111.10 112.97 110.31 110.31 0.0M
2022-07-29 111.00 112.97 111.00 112.97 0.0M
2022-07-28 109.50 110.44 108.65 110.44 0.0M
2022-07-27 108.69 110.63 105.96 109.05 0.0M
2022-07-26 110.30 110.30 106.04 106.04 0.0M
2022-07-25 111.89 111.89 109.97 109.97 0.0M
2022-07-22 111.00 111.00 109.57 111.00 0.0M
2022-07-21 111.00 111.00 111.00 111.00 0.0M
2022-07-20 111.00 111.00 111.00 111.00 0.0M
2022-07-19 110.99 111.90 110.99 111.15 0.0M
2022-07-18 111.84 113.00 111.01 111.01 0.0M
2022-07-15 110.00 110.00 109.14 109.14 0.0M
2022-07-14 112.70 112.70 110.25 110.25 0.0M
2022-07-13 109.24 111.00 109.24 110.96 0.0M
2022-07-12 112.00 113.24 109.10 109.10 0.0M
2022-07-11 111.52 111.52 110.25 110.92 0.0M
2022-07-08 110.98 112.00 110.98 111.85 0.0M
2022-07-07 112.50 112.50 110.04 110.04 0.0M
2022-07-06 112.70 112.70 112.00 112.00 0.0M
2022-07-05 103.57 113.49 103.57 113.49 0.0M
2022-07-01 113.00 114.47 113.00 113.75 0.0M
2022-06-30 110.41 115.00 110.41 113.10 0.0M
2022-06-29 110.88 112.65 110.85 112.00 0.0M
2022-06-28 105.30 111.90 105.30 111.70 0.0M
2022-06-27 107.46 110.26 106.50 108.75 0.0M
2022-06-24 109.00 111.00 106.30 109.00 0.0M
2022-06-23 107.00 110.71 104.76 107.68 0.0M
2022-06-22 107.00 107.00 104.36 105.41 0.0M
2022-06-21 99.77 110.84 99.77 107.86 0.0M
2022-06-17 99.39 109.64 95.00 109.64 0.0M
2022-06-16 96.74 99.55 94.56 97.80 0.0M
2022-06-15 97.50 99.60 96.10 97.00 0.0M
2022-06-14 97.79 97.79 93.60 96.60 0.0M
2022-06-13 92.76 95.50 90.32 94.53 0.0M
2022-06-10 93.45 95.15 91.98 95.15 0.0M
2022-06-09 93.70 94.72 91.05 94.04 0.0M
2022-06-08 94.07 94.07 90.62 91.99 0.0M
2022-06-07 89.99 94.16 89.97 93.43 0.0M
2022-06-06 92.21 92.21 90.35 90.75 0.0M
2022-06-03 91.85 91.85 89.45 91.73 0.0M
2022-06-02 95.10 95.10 91.82 92.54 0.0M
2022-06-01 94.58 94.82 91.14 91.14 0.0M
2022-05-31 91.00 95.80 91.00 95.80 0.0M
2022-05-27 92.21 94.01 90.19 90.64 0.0M
2022-05-26 91.55 91.86 90.25 90.25 0.0M
2022-05-25 88.60 92.54 88.60 91.00 0.0M
2022-05-24 89.06 89.06 88.01 88.70 0.0M
2022-05-23 89.40 90.65 87.20 90.65 0.0M
2022-05-20 88.15 89.31 88.15 89.31 0.0M
2022-05-19 89.24 89.24 89.24 89.24 0.0M
2022-05-18 87.00 89.50 87.00 89.27 0.0M
2022-05-17 87.95 87.95 85.83 85.83 0.0M
2022-05-16 87.16 89.10 87.16 89.10 0.0M
2022-05-13 88.50 90.90 87.00 87.36 0.0M
2022-05-11 90.00 91.08 87.95 87.95 0.0M
2022-05-10 90.00 92.12 88.82 89.80 0.0M
2022-05-09 90.00 92.51 88.26 90.00 0.0M
2022-05-06 89.98 89.98 89.98 89.98 0.0M
2022-05-05 91.04 91.04 88.99 89.98 0.0M
2022-05-04 91.62 93.31 88.77 92.00 0.0M
2022-05-03 92.00 92.00 90.08 91.02 0.0M
2022-05-02 93.77 96.57 92.08 93.00 0.0M
2022-04-29 91.90 97.00 91.90 95.02 0.0M
2022-04-28 88.57 94.74 88.09 92.01 0.0M
2022-04-27 88.00 89.00 87.70 88.00 0.0M
2022-04-26 88.99 88.99 87.70 87.70 0.0M
2022-04-25 89.00 89.00 88.00 88.89 0.0M
2022-04-22 88.91 88.91 88.15 88.15 0.0M
2022-04-21 89.78 90.12 88.16 88.81 0.0M
2022-04-20 88.90 89.78 88.00 88.00 0.0M
2022-04-19 89.15 89.26 89.15 89.26 0.0M
2022-04-18 89.47 89.47 88.69 88.90 0.0M
2022-04-14 89.53 89.54 89.53 89.53 0.0M
2022-04-13 88.41 90.13 88.41 89.11 0.0M
2022-04-12 88.75 89.07 88.50 88.50 0.0M
2022-04-11 88.88 89.75 88.79 88.84 0.0M
2022-04-08 90.50 90.50 88.88 88.88 0.0M
2022-04-07 88.72 90.64 88.69 90.01 0.0M
2022-04-06 93.00 93.00 89.99 90.18 0.0M
2022-04-05 95.08 95.08 93.43 93.43 0.0M
2022-04-04 95.10 96.00 95.10 95.60 0.0M
2022-04-01 98.65 99.05 94.83 95.05 0.0M
2022-03-31 100.20 100.20 97.99 98.30 0.0M
2022-03-30 100.40 100.40 98.63 100.26 0.0M
2022-03-29 101.17 101.17 98.74 101.00 0.0M
2022-03-28 95.00 100.63 95.00 97.97 0.0M
2022-03-25 94.53 96.00 94.53 96.00 0.0M
2022-03-24 95.80 95.80 95.75 95.80 0.0M
2022-03-23 95.95 95.97 95.95 95.97 0.0M
2022-03-21 95.88 95.96 94.83 94.83 0.0M
2022-03-18 95.98 96.00 95.00 95.00 0.0M
2022-03-17 96.00 96.00 96.00 96.00 0.0M
2022-03-16 94.50 94.50 94.50 94.50 0.0M
2022-03-15 94.12 94.12 94.11 94.12 0.0M
2022-03-11 95.75 95.75 95.75 95.75 0.0M
2022-03-10 95.11 95.20 94.61 94.62 0.0M
2022-03-08 95.11 95.80 95.11 95.20 0.0M
2022-03-07 95.18 95.38 95.18 95.20 0.0M
2022-03-04 95.40 95.83 95.40 95.80 0.0M
2022-03-03 95.95 95.95 95.56 95.56 0.0M
2022-03-02 96.00 96.00 95.74 96.00 0.0M
2022-03-01 95.75 95.80 95.75 95.80 0.0M
2022-02-28 95.11 96.00 95.11 96.00 0.0M
2022-02-24 95.00 96.00 95.00 96.00 0.0M
2022-02-23 97.26 97.26 97.26 97.26 0.0M
2022-02-22 96.00 96.00 96.00 96.00 0.0M
2022-02-18 95.33 95.33 95.33 95.33 0.0M
2022-02-17 96.05 96.05 95.70 95.70 0.0M
2022-02-16 96.50 96.50 95.10 95.10 0.0M
2022-02-15 97.60 97.70 97.03 97.50 0.0M
2022-02-14 98.88 98.88 97.94 97.94 0.0M
2022-02-11 99.79 99.90 99.00 99.00 0.0M
2022-02-10 100.09 100.09 99.04 99.04 0.0M
2022-02-09 100.13 103.00 100.02 100.51 0.0M
2022-02-08 99.75 100.86 99.75 100.40 0.0M
2022-02-07 99.53 99.75 99.53 99.75 0.0M
2022-02-04 99.64 100.00 99.50 99.75 0.0M
2022-02-03 99.85 99.85 99.50 99.64 0.0M
2022-02-02 99.85 99.85 99.44 99.44 0.0M
2022-02-01 100.00 100.00 99.38 99.38 0.0M
2022-01-31 99.86 100.37 99.51 99.75 0.0M
2022-01-28 100.00 102.45 99.96 99.96 0.0M
2022-01-27 102.50 102.50 100.88 100.88 0.0M
2022-01-26 102.50 102.50 101.34 102.49 0.0M
2022-01-25 102.94 102.94 102.00 102.55 0.0M
2022-01-24 103.50 103.50 103.30 103.30 0.0M
2022-01-21 103.10 104.20 103.10 104.19 0.0M
2022-01-20 103.95 104.28 103.95 104.25 0.0M
2022-01-19 104.01 104.01 103.06 103.06 0.0M
2022-01-18 104.61 104.61 104.15 104.15 0.0M
2022-01-14 106.50 106.50 105.99 105.99 0.0M
2022-01-13 107.00 107.00 106.75 106.75 0.0M
2022-01-12 107.00 107.00 106.50 106.75 0.0M
2022-01-11 107.00 107.50 107.00 107.50 0.0M
2022-01-10 107.25 107.25 107.25 107.25 0.0M
2022-01-07 107.99 107.99 107.40 107.99 0.0M
2022-01-05 109.00 109.00 107.62 108.00 0.0M
2022-01-04 108.75 108.75 108.75 108.75 0.0M
2022-01-03 108.77 108.77 108.77 108.77 0.0M