DD: DuPont & Co.

As of Friday, September 19th, 2025

$ 78.10

-- 0 0%

Open: 78.23
High: 78.40
Low: 77.06
Volume: 6,643,508
Previous Close on Thursday, September 18th, 2025

$ 78.10

+1.32 +1.72%

Open: 76.94
High: 78.42
Low: 76.17
Volume: 3,365,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 78.23 78.40 77.06 78.10 6,643,498 0.00 0.00
2025-09-18 76.94 78.42 76.17 78.10 3,365,867 +1.32 +1.72
2025-09-17 77.31 78.88 76.51 76.78 3,778,177 -0.39 -0.51
2025-09-16 77.31 77.69 76.70 77.17 2,368,661 +0.06 +0.08
2025-09-15 77.81 78.21 76.94 77.11 3,133,386 -0.18 -0.23
2025-09-12 77.57 78.84 77.02 77.29 1,686,251 -0.70 -0.90
2025-09-11 76.32 78.08 75.99 77.99 2,556,474 +1.89 +2.48
2025-09-10 76.39 77.14 75.88 76.10 1,865,402 -0.65 -0.85
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 78.88
On 2025-09-17		 76.17
On 2025-09-18		 0.81 1.05 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.45
10D 78.88
On 2025-09-17		 75.88
On 2025-09-10		 0.28 0.36 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.31
20D 78.88
On 2025-09-17		 74.87
On 2025-09-02		 3.55 4.76 78.35
On 2025-08-28		 74.87
On 2025-09-02		 -4.44 77.17
WTD 78.88
On 2025-09-17		 76.17
On 2025-09-18		 0.81 1.05 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.45
MTD 78.88
On 2025-09-17		 74.87
On 2025-09-02		 1.18 1.53 78.88
On 2025-09-17		 76.17
On 2025-09-18		 -3.44 77.10
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,733
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,290
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,184,469
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,964
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
CPA

Copa Holdings S.A.

119.75 +1.06 +0.89 188,420
DD

DuPont & Co.

78.10 0.00 0.00 6,643,508