DD: DuPont & Co.

As of Friday, August 22nd, 2025

$ 77.32

+2.77 +3.72%

Open: 75.04
High: 77.52
Low: 74.96
Volume: 2,136,390
Previous Close on Thursday, August 21st, 2025

$ 74.55

+0.07 +0.09%

Open: 73.91
High: 74.62
Low: 73.67
Volume: 2,220,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 75.04 77.52 74.96 77.32 2,136,390 +2.77 +3.72
2025-08-21 73.91 74.62 73.67 74.55 2,220,842 +0.07 +0.09
2025-08-20 73.67 75.21 73.56 74.48 2,870,108 +0.70 +0.95
2025-08-19 73.52 74.32 73.28 73.78 1,746,308 +0.59 +0.81
2025-08-18 73.13 73.75 72.80 73.19 1,855,024 +0.11 +0.15
2025-08-15 74.03 74.36 72.98 73.08 2,234,750 -0.54 -0.73
2025-08-14 73.12 73.75 72.43 73.62 1,722,419 -0.37 -0.50
2025-08-13 72.51 74.07 72.06 73.99 2,481,901 +2.06 +2.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.52
On 2025-08-22		 72.80
On 2025-08-18		 4.24 5.80 75.21
On 2025-08-20		 73.67
On 2025-08-21		 -2.05 74.66
10D 77.52
On 2025-08-22		 69.52
On 2025-08-11		 6.85 9.72 74.07
On 2025-08-13		 72.43
On 2025-08-14		 -2.21 73.58
20D 77.52
On 2025-08-22		 68.98
On 2025-08-01		 1.55 2.05 75.82
On 2025-07-28		 68.98
On 2025-08-01		 -9.02 72.75
WTD 77.52
On 2025-08-22		 72.80
On 2025-08-18		 4.24 5.80 75.21
On 2025-08-20		 73.67
On 2025-08-21		 -2.05 74.66
MTD 77.52
On 2025-08-22		 68.98
On 2025-08-01		 5.42 7.54 76.00
On 2025-08-05		 69.52
On 2025-08-11		 -8.52 72.59
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
TOL

Toll Brothers Inc.

139.17 +7.59 +5.77 2,893,232
DCOM

Dime Community Bancshares Inc.

30.11 +1.74 +6.13 355,672
EYE

National Vision Holdings Inc.

24.83 +0.79 +3.29 2,573,486
TIC

Acuren Corp.

10.51 +0.27 +2.64 3,182,434
DD

DuPont & Co.

77.32 +2.77 +3.72 2,136,390