DD: DuPont & Co.

As of Monday, March 18th, 2024

$ 73.52

+0.09 +0.12%

Open: 73.81
High: 74.36
Low: 73.37
Volume: 2,509,120
Previous Close on Friday, March 15th, 2024

$ 73.43

-0.38 -0.51%

Open: 73.59
High: 74.24
Low: 73.23
Volume: 5,341,095
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 73.81 74.36 73.37 73.52 2,509,120 +0.09 +0.12
2024-03-15 73.59 74.24 73.23 73.43 5,341,095 -0.38 -0.51
2024-03-14 73.48 73.89 73.30 73.81 2,624,984 +0.03 +0.04
2024-03-13 72.39 73.97 72.39 73.78 3,104,636 +1.74 +2.42
2024-03-12 72.29 72.40 71.36 72.04 2,253,252 -0.11 -0.15
2024-03-11 71.43 72.74 71.34 72.15 2,091,711 +0.75 +1.05
2024-03-08 71.63 72.52 71.29 71.40 2,196,028 +0.21 +0.29
2024-03-07 70.87 71.77 70.82 71.19 2,417,051 +0.91 +1.29

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.36
On 2024-03-18
71.36
On 2024-03-12
1.37 1.90 73.97
On 2024-03-13
73.30
On 2024-03-14
-0.91 73.32
10D 74.36
On 2024-03-18
68.81
On 2024-03-05
3.88 5.57 72.74
On 2024-03-11
71.36
On 2024-03-12
-1.90 72.06
20D 74.36
On 2024-03-18
67.70
On 2024-02-20
5.07 7.41 70.54
On 2024-02-23
68.21
On 2024-02-29
-3.30 70.75
WTD 74.36
On 2024-03-18
73.37
On 2024-03-18
0.09 0.12 -- -- -- 73.52
MTD 74.36
On 2024-03-18
68.81
On 2024-03-05
4.33 6.26 72.74
On 2024-03-11
71.36
On 2024-03-12
-1.90 71.65
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

73.52 +0.09 +0.12 2,509,120