DD: DuPont & Co.

As of Thursday, March 26th, 2026

$ 46.02

-0.31 -0.67%

Open: 45.89
High: 46.47
Low: 45.75
Volume: 2,672,098
Previous Close on Wednesday, March 25th, 2026

$ 46.33

+1.00 +2.21%

Open: 46.00
High: 46.44
Low: 45.56
Volume: 2,942,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 45.89 46.47 45.75 46.02 2,672,098 -0.31 -0.67
2026-03-25 46.00 46.44 45.56 46.33 2,942,369 +1.00 +2.21
2026-03-24 43.73 45.79 43.58 45.33 4,276,831 +1.19 +2.70
2026-03-23 43.84 44.97 43.48 44.14 5,505,942 +1.70 +4.01
2026-03-20 43.74 43.92 42.04 42.44 10,004,330 -1.08 -2.48
2026-03-19 43.31 43.82 42.64 43.52 4,549,555 -0.48 -1.09
2026-03-18 45.29 45.40 43.92 44.00 4,570,606 -1.54 -3.38
2026-03-17 45.89 46.21 45.45 45.54 2,511,896 +0.14 +0.31
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 46.47
On 2026-03-26		 42.04
On 2026-03-20		 2.50 5.74 43.92
On 2026-03-20		 43.92
On 2026-03-20		 0.00 44.85
10D 46.47
On 2026-03-26		 42.04
On 2026-03-20		 0.68 1.50 46.21
On 2026-03-17		 42.04
On 2026-03-20		 -9.02 44.76
20D 50.21
On 2026-02-27		 42.04
On 2026-03-20		 -4.33 -8.60 50.21
On 2026-02-27		 42.04
On 2026-03-20		 -16.26 45.91
WTD 46.47
On 2026-03-26		 43.48
On 2026-03-23		 3.58 8.44 44.97
On 2026-03-23		 44.97
On 2026-03-23		 0.00 45.46
MTD 49.97
On 2026-03-02		 42.04
On 2026-03-20		 -4.02 -8.03 49.97
On 2026-03-02		 42.04
On 2026-03-20		 -15.87 45.69
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

196.42 +4.13 +2.15 4,915,820
DD

DuPont & Co.

46.02 -0.31 -0.67 2,672,098