DD: DuPont & Co.

As of Friday, May 24th, 2024

$ 81.12

+2.19 +2.77%

Open: 80.00
High: 81.29
Low: 79.89
Volume: 6,817,362
Previous Close on Thursday, May 23rd, 2024

$ 78.93

+0.38 +0.48%

Open: 80.00
High: 80.46
Low: 77.31
Volume: 11,001,942
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 80.00 81.29 79.89 81.12 6,817,362 +2.19 +2.77
2024-05-23 80.00 80.46 77.31 78.93 11,001,942 +0.38 +0.48
2024-05-22 78.84 79.24 78.21 78.55 1,928,398 -0.97 -1.22
2024-05-21 79.87 79.88 79.31 79.52 1,332,744 -0.35 -0.44
2024-05-20 79.82 80.41 79.71 79.87 1,739,235 -0.04 -0.05
2024-05-17 79.53 79.92 78.97 79.91 2,772,643 +2.34 +3.02
2024-05-16 78.36 78.36 77.40 77.57 1,636,213 -0.65 -0.83
2024-05-15 78.94 79.02 78.10 78.22 1,158,289 -0.13 -0.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.29
On 2024-05-24
77.31
On 2024-05-23
1.21 1.51 80.41
On 2024-05-20
78.21
On 2024-05-22
-2.74 79.60
10D 81.29
On 2024-05-24
77.31
On 2024-05-23
2.36 3.00 80.41
On 2024-05-20
78.21
On 2024-05-22
-2.74 79.09
20D 81.29
On 2024-05-24
72.42
On 2024-04-30
7.41 10.05 79.63
On 2024-05-07
77.40
On 2024-05-16
-2.80 78.23
WTD 81.29
On 2024-05-24
77.31
On 2024-05-23
1.21 1.51 80.41
On 2024-05-20
78.21
On 2024-05-22
-2.74 79.60
MTD 81.29
On 2024-05-24
76.69
On 2024-05-01
8.62 11.89 79.63
On 2024-05-07
77.40
On 2024-05-16
-2.80 78.79
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

81.12 +2.19 +2.77 6,817,362