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, September 24th, 2026

^$ 130.22
-0.66 -0.50%

Open:	130.23
High:	131.65
Low:	129.14
Volume:	805,823

Previous Close on Wednesday, September 23rd, 2026

^$ 130.88

-0.86 -0.65%

Open:	130.83
High:	131.89
Low:	130.53
Volume:	671,031

Historical Data

Date	Open	High	Low	Close	Volume	Chg	%Chg
2026-09-24	130.23	131.65	129.14	130.22	805,823	-0.66	-0.50
2026-09-23	130.83	131.89	130.53	130.88	671,031	-0.86	-0.65
2026-09-22	130.72	132.22	129.95	131.74	827,806	+1.95	+1.50
2026-09-21	130.00	130.87	128.96	129.79	922,129	+0.78	+0.60
2026-09-18	128.39	129.28	127.77	129.01	2,096,981	+0.55	+0.43
2026-09-17	129.10	129.82	128.36	128.46	1,197,108	+0.89	+0.70
2026-09-16	128.73	129.51	126.11	127.57	1,006,161	-0.47	-0.37
2026-09-15	124.67	128.29	123.01	128.04	1,550,919	+3.75	+3.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

As of Thursday, September 24th, 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	132.22 On 2026-09-22	127.77 On 2026-09-18	1.76	1.37	132.22 On 2026-09-22	129.14 On 2026-09-24	-2.33	130.33
10D	132.22 On 2026-09-22	122.80 On 2026-09-14	2.90	2.28	129.50 On 2026-09-11	122.80 On 2026-09-14	-5.17	128.70
20D	141.00 On 2026-08-28	122.80 On 2026-09-14	-7.76	-5.62	141.00 On 2026-08-28	122.80 On 2026-09-14	-12.91	130.58
WTD	132.22 On 2026-09-22	128.96 On 2026-09-21	1.21	0.94	132.22 On 2026-09-22	129.14 On 2026-09-24	-2.33	130.66
MTD	134.42 On 2026-09-02	122.80 On 2026-09-14	-4.37	-3.25	134.42 On 2026-09-02	122.80 On 2026-09-14	-8.64	129.49

Free Tier

Ticker	Last	Chg	%Chg	Volume
GE General Electric Company	319.78	-0.02	-0.01	3,716,434
KO The Coca-Cola Company	88.10	+0.01	+0.01	13,112,945
PFE Pfizer Inc.	28.41	+0.23	+0.82	33,376,023
VZ Verizon Communications Inc.	47.32	+0.80	+1.72	20,809,330
VIX CBOE Volatility Index	15.67	+0.49	+3.23

Watchlists

Log In
To create and display watchlists.

Markets

Ticker	Last	Chg	%Chg	Volume
DJIA Dow Jones Industrial Average	51,349.98	-161.61	-0.31	390,414,563
DJTA Dow Jones Transportation Average	19,477.71	-262.20	-1.33	65,843,974
SPX S&P 500 Index	7,704.13	-1.90	-0.02
OEX S&P 100 Index	3,847.68	+3.97	+0.10
NDX NASDAQ 100 Index	30,478.86	+8.56	+0.03
NYA NYSE Composite Index	23,816.49	-31.75	-0.13
XAX NYSE AMEX Composite Index	8,314.72	-23.66	-0.28
RUI RUSSELL 1000 Index	4,187.99	-1.18	-0.03
RUT Russell 2000 Index	2,835.57	-3.09	-0.11
RUA Russell 3000 Index	4,362.00	-1.37	-0.03
VIX CBOE Volatility Index	15.67	+0.49	+3.23
VIX1Y CBOE S&P 500 One-Year Volatility Index	21.82	+0.13	+0.60
VIX6M CBOE S&P 500 6-Month Volatility Index	20.35	+0.24	+1.19
VIX3M CBOE S&P 500 3-Month Volatility Index	18.43	+0.32	+1.77

Recent

Ticker	Last	Chg	%Chg	Volume
FDMT 4D Molecular Therapeutics Inc.	14.71	-0.29	-1.93	1,767,918
EVR Evercore Inc.	256.93	-2.96	-1.14	427,859
LBTYK Liberty Global Plc. ORD Class K	9.23	-0.01	-0.11	1,336,310
PEGA Pegasystems Inc.	34.23	-0.95	-2.70	1,759,081
DD DuPont & Co.	130.22	-0.66	-0.50	805,823

DD: DuPont & Co.

$ 130.22

-0.66 -0.50%

$ 130.88