Historical Stock Price
ETFs Holding DD »    DD Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/17/2014 $66.77 $67.34 $66.58 $66.98 6.98M
10/20/2014 $67.01 $67.93 $66.95 $67.81 5.45M
10/21/2014 $68.27 $68.86 $68.08 $68.82 6.33M
10/22/2014 $69.42 $69.94 $68.63 $68.65 5.30M
10/23/2014 $69.16 $69.28 $68.25 $68.59 6.67M
Du Pont (E.I.) de Nemours & Co is a science company. Co.'s subsidiaries and affiliates conduct manufacturing, seed production or selling activities and some are distributors of products manufactured by it. Co. consists of 13 businesses which are aggregated into eight reportable segments. Co.'s reportable segments are Agriculture, Electronics & Communications, Industrial Biosciences, Nutrition & Health, Performance Chemicals, Performance Materials, Safety & Protection and Pharmaceuticals. Co.'s primary products are corn hybrids, photopolymers and electronic materials, fluorochemicals, fluoropolymers, engineering polymers, packaging and industrial polymers, and elastomers, among others.
DD historical stock prices picture
DuPont (DD) has the following price history information. Looking back at DD historical stock prices for the last five trading days, on October 17, 2014, DD opened at $66.77, traded as high as $67.34 and as low as $66.58, and closed at $66.98. Trading volume was a total of 6.98M shares. On October 20, 2014, DD opened at $67.01, traded as high as $67.93 and as low as $66.95, and closed at $67.81. Trading volume was a total of 5.45M shares. On October 21, 2014, DD opened at $68.27, traded as high as $68.86 and as low as $68.08, and closed at $68.82. Trading volume was a total of 6.33M shares. On October 22, 2014, DD opened at $69.42, traded as high as $69.94 and as low as $68.63, and closed at $68.65. Trading volume was a total of 5.30M shares. On October 23, 2014, DD opened at $69.16, traded as high as $69.28 and as low as $68.25, and closed at $68.59. Trading volume was a total of 6.67M shares.

DD Historical Stock Prices By Date:

DD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DuPont shares, starting with a $10,000 purchase of DD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/25/2004
End date: 10/23/2014
Start price/share: $42.18
End price/share: $68.59
Starting shares: 237.08
Ending shares: 341.86
Dividends reinvested/share: $16.22
Total return: 134.48%
Average Annual Total Return: 8.90%
Starting investment: $10,000.00
Ending investment: $23,457.34
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/25/2004
End date: 10/23/2014
Start price/share: $42.18
End price/share: $68.59
Dividends collected/share: $16.22
Total return: 101.07%
Average Annual Total Return: 7.23%
Starting investment: $10,000.00
Ending investment: $20,098.47
Years: 10.00
Date Close
10/17/2014$66.98
10/20/2014$67.81
10/21/2014$68.82
10/22/2014$68.65
10/23/2014$68.59
DD is categorized under the Materials sector; below are some other companies in the same sector:

DEL Historical Stock Prices
DOW Historical Stock Prices
ECL Historical Stock Prices
EDG Historical Stock Prices
EMN Historical Stock Prices
ERS Historical Stock Prices
EXP Historical Stock Prices
FCX Historical Stock Prices
FELP Historical Stock Prices
FF Historical Stock Prices

DD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.