DD: DuPont & Co.

As of Friday, January 17th, 2025

$ 77.47

+0.81 +1.06%

Open: 77.26
High: 78.34
Low: 77.09
Volume: 3,223,303
Previous Close on Thursday, January 16th, 2025

$ 76.66

+0.42 +0.55%

Open: 76.50
High: 76.69
Low: 75.08
Volume: 2,321,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 77.26 78.34 77.09 77.47 3,219,384 +0.81 +1.06
2025-01-16 76.50 76.69 75.08 76.66 2,321,866 +0.42 +0.55
2025-01-15 76.40 76.77 75.80 76.24 1,755,561 +0.96 +1.28
2025-01-14 74.80 75.74 74.25 75.28 2,899,433 +0.85 +1.14
2025-01-13 72.78 74.45 72.40 74.43 2,300,799 +1.73 +2.38
2025-01-10 73.64 73.85 72.43 72.70 2,624,414 -1.75 -2.35
2025-01-08 74.81 74.83 73.91 74.45 1,976,339 -0.63 -0.84
2025-01-07 75.50 76.23 74.60 75.08 2,584,164 -0.18 -0.24
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 78.34
On 2025-01-17		 72.40
On 2025-01-13		 4.77 6.56 76.77
On 2025-01-15		 75.08
On 2025-01-16		 -2.20 76.02
10D 78.34
On 2025-01-17		 72.40
On 2025-01-13		 2.04 2.70 76.23
On 2025-01-07		 72.40
On 2025-01-13		 -5.02 75.23
20D 80.61
On 2024-12-18		 72.40
On 2025-01-13		 -2.66 -3.32 80.61
On 2024-12-18		 72.40
On 2025-01-13		 -10.18 75.99
WTD 78.34
On 2025-01-17		 72.40
On 2025-01-13		 4.77 6.56 76.77
On 2025-01-15		 75.08
On 2025-01-16		 -2.20 76.02
MTD 78.34
On 2025-01-17		 72.40
On 2025-01-13		 1.22 1.60 76.88
On 2025-01-02		 72.40
On 2025-01-13		 -5.83 75.25
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

77.47 +0.81 +1.06 3,223,303