DD: DuPont & Co.

As of Friday, December 12th, 2025

$ 40.93

-0.56 -1.35%

Open: 41.60
High: 41.83
Low: 40.81
Volume: 4,805,720
Previous Close on Thursday, December 11th, 2025

$ 41.49

+0.53 +1.29%

Open: 40.91
High: 41.80
Low: 40.87
Volume: 3,176,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 41.60 41.83 40.81 40.93 4,805,720 -0.56 -1.35
2025-12-11 40.91 41.80 40.87 41.49 3,176,820 +0.53 +1.29
2025-12-10 40.61 41.27 40.57 40.96 4,793,871 +0.35 +0.86
2025-12-09 40.42 41.13 40.35 40.61 3,676,691 +0.03 +0.07
2025-12-08 40.54 40.89 40.34 40.58 4,348,869 +0.07 +0.17
2025-12-05 39.90 40.77 39.81 40.51 4,438,046 +0.69 +1.73
2025-12-04 39.61 40.31 39.55 39.82 4,137,253 +0.16 +0.40
2025-12-03 39.66 40.10 39.43 39.66 3,983,861 +0.14 +0.35
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 41.83
On 2025-12-12		 40.34
On 2025-12-08		 0.42 1.04 40.89
On 2025-12-08		 40.89
On 2025-12-08		 0.00 40.91
10D 41.83
On 2025-12-12		 38.93
On 2025-12-01		 1.16 2.92 40.48
On 2025-12-01		 39.32
On 2025-12-02		 -2.87 40.40
20D 41.83
On 2025-12-12		 37.05
On 2025-11-20		 0.33 0.81 40.53
On 2025-11-14		 37.05
On 2025-11-20		 -8.59 39.55
WTD 41.83
On 2025-12-12		 40.34
On 2025-12-08		 0.42 1.04 40.89
On 2025-12-08		 40.89
On 2025-12-08		 0.00 40.91
MTD 41.83
On 2025-12-12		 38.93
On 2025-12-01		 1.16 2.92 40.48
On 2025-12-01		 39.32
On 2025-12-02		 -2.87 40.40
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
PD

PagerDuty Inc.

13.00 -0.03 -0.23 1,302,697
ARQQ

Arqit Quantum Inc.

28.35 -1.35 -4.55 360,728
CODX

Co-Diagnostics Inc.

0.34 -0.01 -2.01 1,186,435
BURL

Burlington Stores Inc.

266.09 -3.29 -1.22 773,839
DD

DuPont & Co.

40.93 -0.56 -1.35 4,805,720