DD (DuPont & Co.) Stock Real Time and Historical Data

DuPont & Co. and Dow Chemical Co. completed their "merger of equals" on August 31st 2017 after the stock market closed. Shares of the new entity, DowDuPont, began trading on the New York Stock Exchange on September 1st 2017, under the ticker symbol "DWDP". DowDupont operated the Corteva spin-off on June 1st 2019 followed by a reverse split. The company renamed itself DuPont afterwards and began trading under the ticker "DD" again.

DD: DuPont & Co.

As of Thursday, November 5th, 2026

^$ 144.93
-5.80 -3.85%

Open:	150.27
High:	152.79
Low:	144.04
Volume:	1,872,099

Previous Close on Wednesday, November 4th, 2026

^$ 150.73

-2.73 -1.78%

Open:	155.24
High:	155.96
Low:	150.73
Volume:	2,547,411

Historical Data

Date	Open	High	Low	Close	Volume	Chg	%Chg
2026-11-05	150.27	152.79	144.04	144.93	1,872,099	-5.80	-3.85
2026-11-04	155.24	155.96	150.73	150.73	2,547,411	-2.73	-1.78
2026-11-03	149.95	155.61	143.36	153.46	2,870,478	+12.16	+8.61
2026-11-02	141.47	143.11	140.19	141.30	1,553,210	+1.25	+0.89
2026-10-30	139.39	140.85	138.98	140.05	1,057,059	-0.53	-0.38
2026-10-29	138.90	140.77	138.51	140.58	683,301	+1.90	+1.37
2026-10-28	136.66	138.89	136.66	138.68	537,003	+1.01	+0.73
2026-10-27	136.78	138.11	135.67	137.67	741,522	+1.42	+1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

As of Thursday, November 5th, 2026
Period	High	Low	Chg	%Chg	Max Drawdown			SMA
Period	High	Low	Chg	%Chg	Peak	Trough	%Loss	SMA
Period	High	Low	Chg	%Chg	MDD	SMA
5D	155.96 On 2026-11-04	138.98 On 2026-10-30	4.35	3.09	155.96 On 2026-11-04	144.04 On 2026-11-05	-7.64	146.09
10D	155.96 On 2026-11-04	133.20 On 2026-10-23	9.83	7.28	155.96 On 2026-11-04	144.04 On 2026-11-05	-7.64	142.02
20D	155.96 On 2026-11-04	127.55 On 2026-10-14	12.45	9.40	155.96 On 2026-11-04	144.04 On 2026-11-05	-7.64	136.56
WTD	155.96 On 2026-11-04	140.19 On 2026-11-02	4.88	3.48	155.96 On 2026-11-04	144.04 On 2026-11-05	-7.64	147.61
MTD	155.96 On 2026-11-04	140.19 On 2026-11-02	4.88	3.48	155.96 On 2026-11-04	144.04 On 2026-11-05	-7.64	147.61

Free Tier

Ticker	Last	Chg	%Chg	Volume
GE General Electric Company	312.87	-16.61	-5.04	6,543,759
KO The Coca-Cola Company	95.65	-0.17	-0.18	31,028,476
PFE Pfizer Inc.	29.86	-0.91	-2.97	52,897,954
VZ Verizon Communications Inc.	46.01	-0.09	-0.19	25,666,571
VIX CBOE Volatility Index	28.18	+11.57	+69.66

Watchlists

Log In
To create and display watchlists.

Markets

Ticker	Last	Chg	%Chg	Volume
DJIA Dow Jones Industrial Average	51,523.06	-1,833.06	-3.44	854,774,053
DJTA Dow Jones Transportation Average	20,088.97	-742.01	-3.56	103,692,447
SPX S&P 500 Index	7,353.73	-334.89	-4.36
OEX S&P 100 Index	3,619.50	-175.57	-4.63
NDX NASDAQ 100 Index	26,629.81	-1,807.36	-6.36
NYA NYSE Composite Index	23,955.98	-730.15	-2.96
XAX NYSE AMEX Composite Index	8,040.63	-146.72	-1.79
RUI RUSSELL 1000 Index	4,004.51	-180.60	-4.32
RUT Russell 2000 Index	2,729.89	-127.06	-4.45
RUA Russell 3000 Index	4,172.03	-188.40	-4.32
VIX CBOE Volatility Index	28.18	+11.57	+69.66
VIX1Y CBOE S&P 500 One-Year Volatility Index	24.60	+2.77	+12.69
VIX6M CBOE S&P 500 6-Month Volatility Index	25.29	+4.61	+22.29
VIX3M CBOE S&P 500 3-Month Volatility Index	25.55	+6.75	+35.90

Recent

Ticker	Last	Chg	%Chg	Volume
BHC Bausch Health Companies Inc.	7.87	-0.47	-5.64	3,065,486
FDMT 4D Molecular Therapeutics Inc.	11.25	-1.03	-8.39	1,598,537
STLA Stellantis	4.41	-0.23	-4.85	43,827,194
GLW Corning Incorporated	102.70	-16.30	-13.70	21,503,855
DD DuPont & Co.	144.93	-5.80	-3.85	1,872,099

DD: DuPont & Co.

$ 144.93

-5.80 -3.85%

$ 150.73