DD: DuPont & Co.

As of Thursday, September 12th, 2024

$ 80.41

+0.50 +0.63%

Open: 79.90
High: 80.84
Low: 79.43
Volume: 1,548,797
Previous Close on Wednesday, September 11th, 2024

$ 79.91

+0.40 +0.50%

Open: 79.41
High: 80.02
Low: 77.82
Volume: 1,559,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 79.90 80.84 79.43 80.41 1,548,797 +0.50 +0.63
2024-09-11 79.41 80.02 77.82 79.91 1,559,330 +0.40 +0.50
2024-09-10 79.40 79.92 78.92 79.51 2,159,178 -0.05 -0.06
2024-09-09 79.60 80.79 79.46 79.56 2,863,201 +0.42 +0.53
2024-09-06 81.06 81.69 78.59 79.14 3,029,166 -2.24 -2.75
2024-09-05 81.92 81.95 80.97 81.38 1,678,322 -0.32 -0.39
2024-09-04 82.30 82.86 81.65 81.70 1,888,840 -0.42 -0.51
2024-09-03 83.50 83.94 81.75 82.12 2,129,272 -2.13 -2.53
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 81.69
On 2024-09-06		 77.82
On 2024-09-11		 -0.97 -1.19 81.69
On 2024-09-06		 77.82
On 2024-09-11		 -4.74 79.71
10D 84.52
On 2024-08-30		 77.82
On 2024-09-11		 -2.12 -2.57 84.52
On 2024-08-30		 77.82
On 2024-09-11		 -7.93 81.14
20D 84.52
On 2024-08-30		 77.82
On 2024-09-11		 1.66 2.11 84.52
On 2024-08-30		 77.82
On 2024-09-11		 -7.93 80.98
WTD 80.84
On 2024-09-12		 77.82
On 2024-09-11		 1.27 1.60 80.79
On 2024-09-09		 77.82
On 2024-09-11		 -3.68 79.85
MTD 83.94
On 2024-09-03		 77.82
On 2024-09-11		 -3.84 -4.56 83.94
On 2024-09-03		 77.82
On 2024-09-11		 -7.30 80.47
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

80.41 +0.50 +0.63 1,548,797