DD: DuPont & Co.

As of Friday, February 20th, 2026

$ 50.41

+0.17 +0.34%

Open: 50.15
High: 50.95
Low: 49.77
Volume: 4,865,111
Previous Close on Thursday, February 19th, 2026

$ 50.24

-1.11 -2.16%

Open: 51.21
High: 51.54
Low: 50.09
Volume: 4,985,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 50.15 50.95 49.77 50.41 4,865,111 +0.17 +0.34
2026-02-19 51.21 51.54 50.09 50.24 4,985,967 -1.11 -2.16
2026-02-18 51.31 51.99 51.06 51.35 4,308,599 +0.48 +0.94
2026-02-17 49.99 50.90 49.88 50.87 4,438,762 +0.65 +1.29
2026-02-13 49.42 50.30 48.90 50.22 4,228,692 +0.79 +1.60
2026-02-12 51.91 52.66 49.23 49.43 7,884,615 -2.10 -4.08
2026-02-11 49.88 51.88 49.85 51.53 12,405,098 +2.10 +4.25
2026-02-10 48.33 49.56 47.39 49.43 8,172,898 +2.33 +4.95
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 51.99
On 2026-02-18		 48.90
On 2026-02-13		 0.98 1.98 51.99
On 2026-02-18		 49.77
On 2026-02-20		 -4.27 50.62
10D 52.66
On 2026-02-12		 45.78
On 2026-02-06		 4.73 10.35 52.66
On 2026-02-12		 48.90
On 2026-02-13		 -7.14 49.73
20D 52.66
On 2026-02-12		 43.09
On 2026-01-30		 6.62 15.12 52.66
On 2026-02-12		 48.90
On 2026-02-13		 -7.14 47.33
WTD 51.99
On 2026-02-18		 49.77
On 2026-02-20		 0.19 0.38 51.99
On 2026-02-18		 49.77
On 2026-02-20		 -4.27 50.72
MTD 52.66
On 2026-02-12		 43.68
On 2026-02-02		 6.49 14.78 52.66
On 2026-02-12		 48.90
On 2026-02-13		 -7.14 48.61
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

50.41 +0.17 +0.34 4,865,111