DD: DuPont & Co.

As of Tuesday, April 23rd, 2024

$ 73.81

-0.10 -0.14%

Open: 73.34
High: 73.90
Low: 73.32
Volume: 1,500,813
Previous Close on Monday, April 22nd, 2024

$ 73.91

+0.02 +0.03%

Open: 73.73
High: 74.36
Low: 73.27
Volume: 1,494,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 73.34 73.90 73.32 73.81 1,500,813 -0.10 -0.14
2024-04-22 73.73 74.36 73.27 73.91 1,494,210 +0.02 +0.03
2024-04-19 73.65 74.41 73.54 73.89 2,341,720 +0.36 +0.49
2024-04-18 73.65 73.79 72.99 73.53 1,890,052 +0.44 +0.60
2024-04-17 72.97 73.57 72.57 73.09 2,181,766 +0.52 +0.72
2024-04-16 73.09 73.33 72.38 72.57 2,180,319 -0.87 -1.18
2024-04-15 74.60 75.12 72.99 73.44 1,813,638 -0.36 -0.49
2024-04-12 75.80 76.00 73.34 73.80 3,193,115 -2.44 -3.20
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 74.41
On 2024-04-19		 72.57
On 2024-04-17		 1.24 1.71 74.41
On 2024-04-19		 73.27
On 2024-04-22		 -1.53 73.65
10D 76.86
On 2024-04-10		 72.38
On 2024-04-16		 -3.47 -4.49 76.86
On 2024-04-10		 72.38
On 2024-04-16		 -5.82 74.05
20D 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -2.13 -2.80 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -7.13 75.26
WTD 74.36
On 2024-04-22		 73.27
On 2024-04-22		 -0.08 -0.11 74.36
On 2024-04-22		 73.32
On 2024-04-23		 -1.40 73.86
MTD 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -2.86 -3.73 77.94
On 2024-04-04		 72.38
On 2024-04-16		 -7.13 75.09
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.66 +12.47 +8.30 18,841,423
KO

The Coca-Cola Company

60.65 +0.10 +0.17 13,676,812
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,573
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,157
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,001,344
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,014,783
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.80 +190.62 +1.08
XAX

NYSE AMEX Composite Index

4,894.81 +24.69 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 -0.47 -2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.72 -0.91 -5.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

73.81 -0.10 -0.14 1,500,813