DD: DuPont & Co.

As of Friday, August 29th, 2025

$ 76.92

-0.71 -0.91%

Open: 77.36
High: 78.02
Low: 76.91
Volume: 2,671,428
Previous Close on Thursday, August 28th, 2025

$ 77.63

-0.20 -0.26%

Open: 78.13
High: 78.35
Low: 76.92
Volume: 3,071,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 77.36 78.02 76.91 76.92 2,671,414 -0.71 -0.91
2025-08-28 78.13 78.35 76.92 77.63 3,071,952 -0.20 -0.26
2025-08-27 77.09 78.04 76.97 77.83 1,555,792 +0.53 +0.69
2025-08-26 76.83 77.46 76.62 77.30 1,808,346 +0.34 +0.44
2025-08-25 77.00 77.49 76.72 76.96 2,294,640 -0.36 -0.47
2025-08-22 75.04 77.52 74.96 77.32 2,136,390 +2.77 +3.72
2025-08-21 73.91 74.62 73.67 74.55 2,220,842 +0.07 +0.09
2025-08-20 73.67 75.21 73.56 74.48 2,870,108 +0.70 +0.95
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 78.35
On 2025-08-28		 76.62
On 2025-08-26		 -0.40 -0.52 78.35
On 2025-08-28		 76.91
On 2025-08-29		 -1.84 77.33
10D 78.35
On 2025-08-28		 72.80
On 2025-08-18		 3.84 5.25 75.21
On 2025-08-20		 73.67
On 2025-08-21		 -2.05 76.00
20D 78.35
On 2025-08-28		 69.52
On 2025-08-11		 6.98 9.98 76.00
On 2025-08-05		 69.52
On 2025-08-11		 -8.52 73.91
WTD 78.35
On 2025-08-28		 76.62
On 2025-08-26		 -0.40 -0.52 78.35
On 2025-08-28		 76.91
On 2025-08-29		 -1.84 77.33
MTD 78.35
On 2025-08-28		 68.98
On 2025-08-01		 5.02 6.98 76.00
On 2025-08-05		 69.52
On 2025-08-11		 -8.52 73.72
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ADMA

ADMA Biologics Inc.

17.26 -0.12 -0.69 2,526,688
HAS

Hasbro Inc.

81.17 -0.43 -0.53 977,149
QCOM

Qualcomm Inc.

160.73 -0.07 -0.04 9,946,766
CPA

Copa Holdings S.A.

117.34 -2.67 -2.22 190,745
DD

DuPont & Co.

76.92 -0.71 -0.91 2,671,428