DD: DuPont & Co.

As of Friday, September 4th, 2026

$ 131.59

+0.46 +0.35%

Open: 130.36
High: 132.14
Low: 129.17
Volume: 1,684,262
Previous Close on Thursday, September 3rd, 2026

$ 131.13

-1.79 -1.34%

Open: 134.39
High: 134.39
Low: 130.69
Volume: 1,506,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 130.36 132.14 129.17 131.59 1,684,262 +0.46 +0.35
2026-09-03 134.39 134.39 130.69 131.13 1,506,196 -1.79 -1.34
2026-09-02 132.89 134.42 132.38 132.92 639,509 +0.81 +0.61
2026-09-01 133.52 134.04 131.56 132.11 981,902 -2.48 -1.84
2026-08-31 136.50 136.56 133.68 134.59 1,674,952 -2.39 -1.74
2026-08-28 140.00 141.00 135.83 136.98 1,055,515 -1.82 -1.31
2026-08-27 137.50 139.46 137.50 138.80 859,999 +0.82 +0.59
2026-08-26 136.61 138.22 136.01 137.98 914,745 +1.94 +1.43
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 136.56
On 2026-08-31		 129.17
On 2026-09-04		 -5.39 -3.93 136.56
On 2026-08-31		 129.17
On 2026-09-04		 -5.41 132.47
10D 141.00
On 2026-08-28		 129.17
On 2026-09-04		 -6.74 -4.87 141.00
On 2026-08-28		 129.17
On 2026-09-04		 -8.39 134.89
20D 146.82
On 2026-08-14		 129.17
On 2026-09-04		 -10.88 -7.64 146.82
On 2026-08-14		 129.17
On 2026-09-04		 -12.02 138.40
WTD 136.56
On 2026-08-31		 129.17
On 2026-09-04		 -5.39 -3.93 136.56
On 2026-08-31		 129.17
On 2026-09-04		 -5.41 132.47
MTD 134.42
On 2026-09-02		 129.17
On 2026-09-04		 -3.00 -2.23 134.42
On 2026-09-02		 129.17
On 2026-09-04		 -3.91 131.94
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
KMB

Kimberly-Clark Corp

104.96 -2.99 -2.77 4,121,038
CNP

CenterPoint Energy Inc.

39.67 -0.31 -0.78 4,068,305
PEGA

Pegasystems Inc.

37.36 -0.36 -0.95 2,027,663
DD

DuPont & Co.

131.59 +0.46 +0.35 1,684,262