DD: DuPont & Co.

As of Friday, August 21st, 2026

$ 138.33

-0.13 -0.09%

Open: 139.92
High: 141.00
Low: 138.24
Volume: 1,040,894
Previous Close on Thursday, August 20th, 2026

$ 138.46

-1.22 -0.87%

Open: 138.51
High: 140.54
Low: 138.45
Volume: 854,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 139.92 141.00 138.24 138.33 1,040,894 -0.13 -0.09
2026-08-20 138.51 140.54 138.45 138.46 854,522 -1.22 -0.87
2026-08-19 140.41 141.00 138.90 139.68 955,704 +0.87 +0.63
2026-08-18 142.32 142.32 138.50 138.81 1,150,273 -4.26 -2.98
2026-08-17 145.93 146.50 142.71 143.07 1,419,279 -3.19 -2.18
2026-08-14 143.68 146.82 143.11 146.26 1,097,816 +2.16 +1.50
2026-08-13 144.31 144.84 143.03 144.10 645,431 -0.27 -0.19
2026-08-12 144.45 144.95 142.15 144.37 1,351,176 -0.12 -0.08
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 146.50
On 2026-08-17		 138.24
On 2026-08-21		 -7.93 -5.42 146.50
On 2026-08-17		 138.24
On 2026-08-21		 -5.64 139.67
10D 146.82
On 2026-08-14		 138.24
On 2026-08-21		 -4.14 -2.91 146.82
On 2026-08-14		 138.24
On 2026-08-21		 -5.84 141.91
20D 149.42
On 2026-08-06		 130.19
On 2026-08-04		 0.63 0.46 149.42
On 2026-08-06		 138.24
On 2026-08-21		 -7.48 141.59
WTD 146.50
On 2026-08-17		 138.24
On 2026-08-21		 -7.93 -5.42 146.50
On 2026-08-17		 138.24
On 2026-08-21		 -5.64 139.67
MTD 149.42
On 2026-08-06		 130.19
On 2026-08-04		 1.33 0.97 149.42
On 2026-08-06		 138.24
On 2026-08-21		 -7.48 142.48
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

138.33 -0.13 -0.09 1,040,894