DD: DuPont & Co.

As of Friday, October 31st, 2025

$ 81.65

+0.18 +0.22%

Open: 81.38
High: 83.13
Low: 81.07
Volume: 3,909,616
Previous Close on Thursday, October 30th, 2025

$ 81.47

-0.69 -0.84%

Open: 81.27
High: 82.37
Low: 80.57
Volume: 3,462,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 81.38 83.13 81.07 81.65 3,909,616 +0.18 +0.22
2025-10-30 81.27 82.37 80.57 81.47 3,462,502 -0.69 -0.84
2025-10-29 81.53 83.40 81.53 82.16 3,421,916 +0.26 +0.32
2025-10-28 81.45 83.17 81.18 81.90 3,780,747 +0.52 +0.64
2025-10-27 81.15 82.43 80.82 81.38 2,714,726 +0.37 +0.46
2025-10-24 81.90 82.10 80.83 81.01 1,751,527 -0.28 -0.34
2025-10-23 80.45 81.73 80.21 81.29 1,908,405 +1.58 +1.98
2025-10-22 80.71 81.07 79.03 79.71 1,841,757 -1.42 -1.75
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 83.40
On 2025-10-29		 80.57
On 2025-10-30		 0.64 0.79 83.40
On 2025-10-29		 80.57
On 2025-10-30		 -3.39 81.71
10D 83.40
On 2025-10-29		 79.03
On 2025-10-22		 2.08 2.61 83.40
On 2025-10-29		 80.57
On 2025-10-30		 -3.39 81.27
20D 83.40
On 2025-10-29		 73.68
On 2025-10-10		 1.93 2.42 81.97
On 2025-10-06		 73.68
On 2025-10-10		 -10.11 79.60
WTD 83.40
On 2025-10-29		 80.57
On 2025-10-30		 0.64 0.79 83.40
On 2025-10-29		 80.57
On 2025-10-30		 -3.39 81.71
MTD 83.40
On 2025-10-29		 73.68
On 2025-10-10		 3.75 4.81 81.97
On 2025-10-06		 73.68
On 2025-10-10		 -10.11 79.61
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

81.65 +0.18 +0.22 3,909,616