Advertisement
Advertisement
U.S. markets close in 5 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Designer Brands Inc. (DBI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.19-0.34 (-1.83%)
As of 10:48AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202218.4218.4318.0318.1918.19151,801
Aug 18, 202218.3518.5817.9818.5318.53702,700
Aug 17, 202218.4418.7518.1518.5318.53684,400
Aug 16, 202218.1419.3818.0918.8318.831,233,500
Aug 15, 202218.0118.2117.8018.2018.20846,900
Aug 12, 202218.3018.4818.0618.2118.211,652,700
Aug 11, 202217.1818.4917.0518.4918.491,315,800
Aug 10, 202216.4917.0016.4017.0017.00935,200
Aug 09, 202216.4016.4015.7716.2416.24974,500
Aug 08, 202215.1916.5715.1916.4516.451,313,800
Aug 05, 202215.0215.4015.0215.1915.19754,400
Aug 04, 202215.2415.3515.0515.1515.151,097,200
Aug 03, 202215.0415.4114.9815.3015.30680,500
Aug 02, 202215.1015.1914.8814.9214.92796,300
Aug 01, 202214.3315.3314.2515.1715.17844,500
Jul 29, 202214.3614.4514.0814.4314.43780,600
Jul 28, 202214.2914.5013.7814.2514.25754,300
Jul 27, 202213.9814.2313.5514.1514.15848,900
Jul 26, 202214.5114.6313.7913.8313.831,454,800
Jul 25, 202214.5515.0014.3514.9614.962,227,600
Jul 22, 202214.6915.0714.4114.5414.541,028,600
Jul 21, 202214.4614.6214.1014.5814.58991,300
Jul 20, 202214.4414.7714.1214.6614.661,348,100
Jul 19, 202214.1015.1114.0814.6514.651,772,800
Jul 18, 202213.4114.2113.4113.9213.921,331,700
Jul 15, 202213.1713.4012.9013.2713.271,142,800
Jul 14, 202212.8013.0912.7713.0413.04691,200
Jul 13, 202212.7613.1512.6613.0213.021,044,700
Jul 12, 202212.8113.2612.8112.9012.901,025,500
Jul 11, 202212.8413.1212.8112.9312.931,173,300
Jul 08, 202213.0013.2112.8112.9512.95960,300
Jul 07, 202212.6713.0012.6312.8812.881,319,200
Jul 06, 202213.1813.3312.4912.5412.541,695,300
Jul 05, 202212.4513.3412.4513.2913.291,230,100
Jul 01, 202213.0413.1412.6012.7412.742,029,000
Jun 30, 202213.0113.3012.7913.0613.061,523,700
Jun 29, 202213.9413.9413.1313.3413.341,541,500
Jun 28, 202214.4914.7713.9413.9413.941,299,000
Jun 27, 202214.7714.8514.3314.4614.461,127,500
Jun 24, 202213.7514.8113.6714.6014.602,202,200
Jun 23, 202213.7613.9013.2813.5313.531,276,500
Jun 22, 202213.7014.2213.6713.8013.801,028,000
Jun 21, 202214.3414.5113.8914.0214.021,460,700
Jun 21, 20220.05 Dividend
Jun 17, 202213.7614.1613.6313.9813.931,678,600
Jun 16, 202214.1514.3413.6213.7913.741,141,000
Jun 15, 202214.5714.8814.3814.5414.49969,200
Jun 14, 202214.2314.7014.2314.4814.431,242,100
Jun 13, 202214.5714.9714.2514.2914.241,335,200
Jun 10, 202215.3315.6615.0215.0414.99973,500
Jun 09, 202215.5915.8115.2715.6815.62937,100
Jun 08, 202215.5915.7415.2415.5615.50998,900
Jun 07, 202215.0015.7514.7815.6015.541,347,600
Jun 06, 202215.6715.6715.0915.4515.391,229,000
Jun 03, 202215.4915.7314.9415.7115.651,501,800
Jun 02, 202215.8615.8614.9015.3515.301,592,700
Jun 01, 202215.7116.0915.2615.5215.462,285,000
May 31, 202215.5715.9915.3515.5315.471,833,900
May 27, 202215.4016.0415.3715.8415.781,378,900
May 26, 202215.1515.8915.1515.6415.581,685,300
May 25, 202213.0014.9412.8614.8714.822,279,400
May 24, 202213.3713.3812.3913.0312.981,957,400
May 23, 202214.1814.1813.6913.7813.731,505,400
May 20, 202214.1314.2813.4514.0814.031,896,300
May 19, 202213.4814.1113.4213.9313.881,328,200
May 18, 202214.0814.0813.3313.8013.751,903,200
May 17, 202214.3514.6314.0614.4014.35801,800
May 16, 202213.9214.3613.8214.1114.06802,100
May 13, 202214.0314.4413.9014.0614.01965,500
May 12, 202213.1513.9113.0413.8113.761,263,700
May 11, 202213.9214.0713.1113.2213.171,311,000
May 10, 202213.8214.0913.2313.7713.721,329,400
May 09, 202213.3813.7913.2213.5513.501,326,800
May 06, 202214.2814.4513.5913.6913.641,188,700
May 05, 202214.5214.6013.9614.4714.421,137,100
May 04, 202214.5214.7613.9314.7114.66691,500
May 03, 202214.3714.5814.2314.4414.391,225,000
May 02, 202213.8614.4913.6814.4414.391,027,800
Apr 29, 202214.3614.4313.7613.8213.77785,900
Apr 28, 202214.5214.7814.1214.5614.51819,500
Apr 27, 202214.6014.9414.3214.3214.271,444,600
Apr 26, 202214.3814.8914.3514.5514.501,753,700
Apr 25, 202214.1514.6914.0514.5714.521,316,400
Apr 22, 202214.6115.0014.3714.4014.351,401,800
Apr 21, 202215.4515.5814.8215.0214.971,268,000
Apr 21, 20220.05 Dividend
Apr 20, 202215.3815.5715.1415.2815.181,161,200
Apr 19, 202214.9715.5414.8615.3115.211,312,800
Apr 18, 202214.8014.9914.6214.8514.751,410,700
Apr 14, 202214.7315.1014.6714.8914.79742,500
Apr 13, 202214.3014.8114.3014.5814.481,078,300
Apr 12, 202214.7415.1314.1214.3014.201,406,100
Apr 11, 202214.5015.0314.4214.4414.341,662,100
Apr 08, 202214.3414.9714.2614.5914.492,687,400
Apr 07, 202213.8014.0313.4513.9513.851,266,600
Apr 06, 202213.6813.9613.2513.8113.721,595,500
Apr 05, 202213.9114.1013.5913.8813.791,221,500
Apr 04, 202213.6014.0213.3813.9813.881,498,700
Apr 01, 202213.6413.7713.3613.5513.461,433,800
Mar 31, 202213.7613.7713.2013.5113.422,197,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement