DD: DuPont & Co.

As of Tuesday, May 5th, 2026

$ 49.24

+3.83 +8.43%

Open: 46.14
High: 50.16
Low: 46.14
Volume: 7,146,359
Previous Close on Monday, May 4th, 2026

$ 45.41

-0.83 -1.79%

Open: 46.06
High: 46.24
Low: 44.84
Volume: 3,637,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 46.14 50.16 46.14 49.24 7,146,359 +3.83 +8.43
2026-05-04 46.06 46.24 44.84 45.41 3,637,572 -0.83 -1.79
2026-05-01 45.81 46.39 45.49 46.24 3,218,549 +0.58 +1.27
2026-04-30 45.09 46.01 44.72 45.66 3,997,034 +1.04 +2.33
2026-04-29 45.37 45.76 44.50 44.62 2,608,801 -0.71 -1.57
2026-04-28 46.83 46.90 45.15 45.33 2,480,238 -1.36 -2.91
2026-04-27 46.31 47.09 46.22 46.69 2,378,848 +0.36 +0.78
2026-04-24 46.54 46.54 45.80 46.33 2,612,102 -0.04 -0.09
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 50.16
On 2026-05-05		 44.50
On 2026-04-29		 3.91 8.63 46.39
On 2026-05-01		 44.84
On 2026-05-04		 -3.33 46.23
10D 50.16
On 2026-05-05		 44.50
On 2026-04-29		 2.53 5.42 47.36
On 2026-04-22		 44.50
On 2026-04-29		 -6.05 46.19
20D 50.16
On 2026-05-05		 44.50
On 2026-04-29		 3.71 8.15 48.22
On 2026-04-09		 44.50
On 2026-04-29		 -7.72 46.60
WTD 50.16
On 2026-05-05		 44.84
On 2026-05-04		 3.00 6.49 46.24
On 2026-05-04		 46.24
On 2026-05-04		 0.00 47.33
MTD 50.16
On 2026-05-05		 44.84
On 2026-05-04		 3.58 7.84 46.39
On 2026-05-01		 44.84
On 2026-05-04		 -3.33 46.96
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

179.01 -1.11 -0.62 5,089,664
DD

DuPont & Co.

49.24 +3.83 +8.43 7,146,359