DD: DuPont & Co.

As of Friday, April 19th, 2024

$ 73.89

+0.36 +0.49%

Open: 73.65
High: 74.41
Low: 73.54
Volume: 2,341,720
Previous Close on Thursday, April 18th, 2024

$ 73.53

+0.44 +0.60%

Open: 73.65
High: 73.79
Low: 72.99
Volume: 1,890,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 73.65 74.41 73.54 73.89 2,341,720 +0.36 +0.49
2024-04-18 73.65 73.79 72.99 73.53 1,890,052 +0.44 +0.60
2024-04-17 72.97 73.57 72.57 73.09 2,181,766 +0.52 +0.72
2024-04-16 73.09 73.33 72.38 72.57 2,180,319 -0.87 -1.18
2024-04-15 74.60 75.12 72.99 73.44 1,813,638 -0.36 -0.49
2024-04-12 75.80 76.00 73.34 73.80 3,193,115 -2.44 -3.20
2024-04-11 76.48 76.50 75.51 76.24 2,031,366 +0.05 +0.07
2024-04-10 76.25 76.86 75.67 76.19 1,904,194 -1.09 -1.41
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 75.12
On 2024-04-15		 72.38
On 2024-04-16		 0.09 0.12 75.12
On 2024-04-15		 72.38
On 2024-04-16		 -3.65 73.30
10D 77.37
On 2024-04-09		 72.38
On 2024-04-16		 -1.64 -2.17 77.37
On 2024-04-09		 72.38
On 2024-04-16		 -6.45 74.63
20D 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -1.17 -1.56 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -7.13 75.46
WTD 75.12
On 2024-04-15		 72.38
On 2024-04-16		 0.09 0.12 75.12
On 2024-04-15		 72.38
On 2024-04-16		 -3.65 73.30
MTD 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -2.78 -3.63 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -7.13 75.25
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

73.89 +0.36 +0.49 2,341,720