DD: DuPont & Co.

As of Thursday, September 18th, 2025

$ 78.10

+1.32 +1.72%

Open: 76.94
High: 78.42
Low: 76.17
Volume: 3,365,867
Previous Close on Wednesday, September 17th, 2025

$ 76.78

-0.39 -0.51%

Open: 77.31
High: 78.88
Low: 76.51
Volume: 3,778,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 76.94 78.42 76.17 78.10 3,365,867 +1.32 +1.72
2025-09-17 77.31 78.88 76.51 76.78 3,778,177 -0.39 -0.51
2025-09-16 77.31 77.69 76.70 77.17 2,368,661 +0.06 +0.08
2025-09-15 77.81 78.21 76.94 77.11 3,133,386 -0.18 -0.23
2025-09-12 77.57 78.84 77.02 77.29 1,686,251 -0.70 -0.90
2025-09-11 76.32 78.08 75.99 77.99 2,556,474 +1.89 +2.48
2025-09-10 76.39 77.14 75.88 76.10 1,865,402 -0.65 -0.85
2025-09-09 77.59 77.63 76.48 76.75 1,922,419 -0.99 -1.27
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 78.88
On 2025-09-17		 76.17
On 2025-09-18		 0.11 0.14 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.29
10D 78.88
On 2025-09-17		 75.88
On 2025-09-10		 0.95 1.23 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.29
20D 78.88
On 2025-09-17		 73.67
On 2025-08-21		 3.62 4.86 78.35
On 2025-08-28		 74.87
On 2025-09-02		 -4.44 76.99
WTD 78.88
On 2025-09-17		 76.17
On 2025-09-18		 0.81 1.05 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.29
MTD 78.88
On 2025-09-17		 74.87
On 2025-09-02		 1.18 1.53 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.03
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

78.10 +1.32 +1.72 3,365,867