DD: DuPont & Co.

As of Friday, May 22nd, 2026

$ 48.12

+0.97 +2.06%

Open: 47.43
High: 48.30
Low: 47.25
Volume: 2,276,652
Previous Close on Thursday, May 21st, 2026

$ 47.15

-0.10 -0.21%

Open: 47.00
High: 47.65
Low: 46.09
Volume: 3,415,657

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 47.43 48.30 47.25 48.12 2,276,650 +0.97 +2.06
2026-05-21 47.00 47.65 46.09 47.15 3,415,657 -0.10 -0.21
2026-05-20 46.76 48.06 46.75 47.25 3,484,600 +0.69 +1.48
2026-05-19 48.09 48.28 46.25 46.56 4,496,869 -2.08 -4.28
2026-05-18 49.47 49.70 48.55 48.64 4,635,780 -0.67 -1.36
2026-05-15 49.56 49.63 48.92 49.31 4,551,466 -1.29 -2.55
2026-05-14 51.01 51.23 50.33 50.60 3,736,626 -0.56 -1.09
2026-05-13 50.87 51.64 50.37 51.16 4,397,448 +0.62 +1.23
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 49.70
On 2026-05-18		 46.09
On 2026-05-21		 -1.19 -2.41 49.70
On 2026-05-18		 46.09
On 2026-05-21		 -7.27 47.54
10D 51.64
On 2026-05-13		 46.09
On 2026-05-21		 -1.64 -3.30 51.64
On 2026-05-13		 46.09
On 2026-05-21		 -10.76 48.99
20D 51.64
On 2026-05-13		 44.50
On 2026-04-29		 1.79 3.86 51.64
On 2026-05-13		 46.09
On 2026-05-21		 -10.76 48.06
WTD 49.70
On 2026-05-18		 46.09
On 2026-05-21		 -1.19 -2.41 49.70
On 2026-05-18		 46.09
On 2026-05-21		 -7.27 47.54
MTD 51.64
On 2026-05-13		 44.84
On 2026-05-04		 2.46 5.39 51.64
On 2026-05-13		 46.09
On 2026-05-21		 -10.76 48.69
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PFG

Principal Financial Group Inc.

103.85 -0.07 -0.07 72,413
NTAP

NetApp Inc.

139.36 +15.42 +12.44 6,667,613
FBP

First BanCorp

24.11 -0.05 -0.21 785,816
CBU

Community Financial System Inc.

63.41 +0.25 +0.40 231,509
DD

DuPont & Co.

48.12 +0.97 +2.06 2,276,652