DD: DuPont & Co.

As of Friday, August 14th, 2026

$ 146.26

+2.16 +1.50%

Open: 143.68
High: 146.82
Low: 143.11
Volume: 1,097,816
Previous Close on Thursday, August 13th, 2026

$ 144.10

-0.27 -0.19%

Open: 144.31
High: 144.84
Low: 143.03
Volume: 645,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 143.68 146.82 143.11 146.26 1,097,816 +2.16 +1.50
2026-08-13 144.31 144.84 143.03 144.10 645,431 -0.27 -0.19
2026-08-12 144.45 144.95 142.15 144.37 1,351,176 -0.12 -0.08
2026-08-11 141.34 146.35 141.34 144.49 1,101,728 +2.94 +2.08
2026-08-10 142.85 142.97 140.31 141.55 1,335,693 -0.92 -0.65
2026-08-07 144.80 146.20 141.79 142.47 1,293,795 -1.58 -1.10
2026-08-06 147.80 149.42 143.33 144.05 1,581,358 -3.32 -2.25
2026-08-05 143.73 147.86 143.31 147.37 1,503,274 +4.44 +3.11
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 146.82
On 2026-08-14		 140.31
On 2026-08-10		 3.79 2.66 146.35
On 2026-08-11		 142.15
On 2026-08-12		 -2.87 144.15
10D 149.42
On 2026-08-06		 130.19
On 2026-08-04		 9.26 6.76 149.42
On 2026-08-06		 140.31
On 2026-08-10		 -6.10 143.89
20D 149.42
On 2026-08-06		 130.19
On 2026-08-04		 10.97 8.11 149.42
On 2026-08-06		 140.31
On 2026-08-10		 -6.10 141.14
WTD 146.82
On 2026-08-14		 140.31
On 2026-08-10		 3.79 2.66 146.35
On 2026-08-11		 142.15
On 2026-08-12		 -2.87 144.15
MTD 149.42
On 2026-08-06		 130.19
On 2026-08-04		 9.26 6.76 149.42
On 2026-08-06		 140.31
On 2026-08-10		 -6.10 143.89
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
DD

DuPont & Co.

146.26 +2.16 +1.50 1,097,816