DD: DuPont & Co.

As of Wednesday, April 22nd, 2026

$ 45.98

-0.73 -1.56%

Open: 47.20
High: 47.36
Low: 45.67
Volume: 3,207,074
Previous Close on Tuesday, April 21st, 2026

$ 46.71

-0.29 -0.62%

Open: 46.99
High: 47.45
Low: 46.44
Volume: 3,532,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 47.20 47.36 45.67 45.98 3,207,074 -0.73 -1.56
2026-04-21 46.99 47.45 46.44 46.71 3,532,025 -0.29 -0.62
2026-04-20 47.31 47.60 46.78 47.00 2,212,939 -0.35 -0.74
2026-04-17 46.99 48.08 46.75 47.35 3,500,340 +0.60 +1.28
2026-04-16 46.21 46.80 46.00 46.75 2,909,885 +0.69 +1.50
2026-04-15 46.74 46.74 45.67 46.06 3,213,020 -0.62 -1.33
2026-04-14 47.36 47.36 46.21 46.68 2,533,985 -0.47 -1.00
2026-04-13 46.88 47.30 46.52 47.15 2,795,798 -0.10 -0.21
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 48.08
On 2026-04-17		 45.67
On 2026-04-22		 -0.08 -0.17 48.08
On 2026-04-17		 45.67
On 2026-04-22		 -5.01 46.76
10D 48.22
On 2026-04-09		 45.67
On 2026-04-15		 -1.87 -3.91 48.22
On 2026-04-09		 45.67
On 2026-04-15		 -5.28 46.84
20D 48.22
On 2026-04-09		 43.93
On 2026-03-30		 0.65 1.43 48.22
On 2026-04-09		 45.67
On 2026-04-15		 -5.28 46.33
WTD 47.60
On 2026-04-20		 45.67
On 2026-04-22		 -1.37 -2.89 47.60
On 2026-04-20		 45.67
On 2026-04-22		 -4.04 46.56
MTD 48.22
On 2026-04-09		 44.86
On 2026-04-06		 0.18 0.39 48.22
On 2026-04-09		 45.67
On 2026-04-15		 -5.28 46.60
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

45.98 -0.73 -1.56 3,207,074