DD: DuPont & Co.

As of Friday, July 26th, 2024

$ 80.18

+1.15 +1.46%

Open: 79.60
High: 80.46
Low: 79.47
Volume: 3,004,294
Previous Close on Thursday, July 25th, 2024

$ 79.03

-0.56 -0.70%

Open: 79.31
High: 80.57
Low: 78.95
Volume: 2,268,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 79.60 80.46 79.47 80.18 3,004,294 +1.15 +1.46
2024-07-25 79.31 80.57 78.95 79.03 2,268,651 -0.56 -0.70
2024-07-24 80.00 80.72 79.45 79.59 1,577,891 -0.59 -0.74
2024-07-23 80.21 80.55 79.63 80.18 1,293,048 -0.14 -0.17
2024-07-22 79.95 80.45 79.18 80.32 994,844 +0.68 +0.85
2024-07-19 80.74 80.74 79.30 79.64 1,296,312 -0.71 -0.88
2024-07-18 81.21 82.39 80.07 80.35 2,054,278 -1.58 -1.93
2024-07-17 82.17 82.57 81.65 81.93 2,067,828 -0.28 -0.34
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 80.72
On 2024-07-24		 78.95
On 2024-07-25		 0.54 0.68 80.72
On 2024-07-24		 78.95
On 2024-07-25		 -2.19 79.86
10D 82.57
On 2024-07-17		 78.95
On 2024-07-25		 -0.70 -0.87 82.57
On 2024-07-17		 78.95
On 2024-07-25		 -4.38 80.36
20D 82.57
On 2024-07-17		 78.30
On 2024-07-10		 0.20 0.25 82.57
On 2024-07-17		 78.95
On 2024-07-25		 -4.38 80.00
WTD 80.72
On 2024-07-24		 78.95
On 2024-07-25		 0.54 0.68 80.72
On 2024-07-24		 78.95
On 2024-07-25		 -2.19 79.86
MTD 82.57
On 2024-07-17		 78.30
On 2024-07-10		 -0.31 -0.39 82.57
On 2024-07-17		 78.95
On 2024-07-25		 -4.38 79.98
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

80.18 +1.15 +1.46 3,004,294