Donnelley Financial Solutions, Inc. (DFIN)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

60.36

+0.43

(+0.72%)

At close: 04:00PM EST

60.36

+0.08

(+0.13%)

After hours:

04:02PM EST

Advertisement

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	59.58	60.56	59.47	60.36	60.36	173,700
Dec 07, 2023	59.71	60.02	59.19	59.93	59.93	192,700
Dec 06, 2023	60.21	60.92	59.00	59.40	59.40	220,900
Dec 05, 2023	58.66	60.29	58.52	60.02	60.02	174,600
Dec 04, 2023	57.56	59.85	56.80	58.96	58.96	261,300
Dec 01, 2023	58.46	58.87	57.12	58.17	58.17	322,700
Nov 30, 2023	58.83	59.48	58.32	59.02	59.02	161,900
Nov 29, 2023	58.24	59.11	58.00	58.56	58.56	152,000
Nov 28, 2023	59.20	59.46	58.06	58.09	58.09	215,400
Nov 27, 2023	57.70	59.28	57.55	59.26	59.26	165,200
Nov 24, 2023	57.45	58.05	57.20	57.82	57.82	88,600
Nov 22, 2023	56.77	57.50	56.22	57.38	57.38	216,200
Nov 21, 2023	56.85	57.17	56.35	56.46	56.46	73,800
Nov 20, 2023	57.25	57.79	56.35	57.28	57.28	171,700
Nov 17, 2023	56.24	57.00	55.70	56.98	56.98	199,600
Nov 16, 2023	56.20	56.39	55.71	55.87	55.87	113,100
Nov 15, 2023	56.19	56.34	55.64	56.20	56.20	164,000
Nov 14, 2023	56.29	57.16	56.14	56.51	56.51	158,900
Nov 13, 2023	54.38	55.21	53.90	55.05	55.05	142,500
Nov 10, 2023	53.28	54.52	52.89	54.48	54.48	167,000
Nov 09, 2023	54.39	54.64	52.52	52.78	52.78	153,000
Nov 08, 2023	53.62	54.08	53.28	53.95	53.95	119,200
Nov 07, 2023	54.95	55.13	53.24	53.27	53.27	169,200
Nov 06, 2023	55.06	55.17	54.08	55.16	55.16	184,000
Nov 03, 2023	55.96	56.40	54.73	54.92	54.92	559,100
Nov 02, 2023	55.65	56.77	55.07	55.41	55.41	390,100
Nov 01, 2023	54.92	55.09	54.25	54.62	54.62	381,200
Oct 31, 2023	53.71	54.99	53.55	54.43	54.43	211,000
Oct 30, 2023	53.40	53.89	52.96	53.55	53.55	157,300
Oct 27, 2023	52.51	53.92	52.50	53.31	53.31	205,700
Oct 26, 2023	51.52	52.42	51.06	51.37	51.37	139,700
Oct 25, 2023	51.38	52.10	51.17	51.20	51.20	146,300
Oct 24, 2023	52.10	52.35	51.50	51.86	51.86	105,000
Oct 23, 2023	52.20	52.92	51.66	51.74	51.74	155,700
Oct 20, 2023	53.18	53.72	52.39	52.42	52.42	132,200
Oct 19, 2023	53.94	54.01	52.88	53.08	53.08	126,100
Oct 18, 2023	54.21	54.65	53.76	54.05	54.05	130,600
Oct 17, 2023	54.42	55.51	54.42	54.71	54.71	130,900
Oct 16, 2023	54.91	55.51	54.60	54.69	54.69	95,700
Oct 13, 2023	55.54	55.77	53.69	54.33	54.33	117,100
Oct 12, 2023	56.41	56.41	55.38	55.43	55.43	125,000
Oct 11, 2023	55.89	56.60	55.89	56.34	56.34	114,000
Oct 10, 2023	55.60	57.07	55.60	55.72	55.72	165,600
Oct 09, 2023	54.54	56.10	54.54	55.73	55.73	103,800
Oct 06, 2023	54.83	55.44	54.08	54.89	54.89	204,200
Oct 05, 2023	54.64	55.16	54.40	54.85	54.85	233,300
Oct 04, 2023	54.50	55.14	54.07	54.54	54.54	191,200
Oct 03, 2023	56.39	57.00	54.44	54.47	54.47	221,600
Oct 02, 2023	56.28	57.08	55.93	56.77	56.77	362,200
Sep 29, 2023	54.71	56.51	54.56	56.28	56.28	637,400
Sep 28, 2023	52.39	53.94	51.98	53.82	53.82	389,400
Sep 27, 2023	51.35	52.49	51.14	52.35	52.35	330,900
Sep 26, 2023	52.22	52.35	50.75	50.95	50.95	209,300
Sep 25, 2023	52.20	53.48	52.10	52.61	52.61	314,400
Sep 22, 2023	52.45	52.93	52.03	52.73	52.73	380,700
Sep 21, 2023	51.64	52.24	50.80	52.01	52.01	213,400
Sep 20, 2023	52.06	52.72	51.84	52.05	52.05	177,700
Sep 19, 2023	52.30	52.55	51.21	51.91	51.91	196,100
Sep 18, 2023	51.31	52.97	51.30	52.23	52.23	257,500
Sep 15, 2023	49.50	52.00	49.30	51.71	51.71	733,300
Sep 14, 2023	49.26	49.81	49.01	49.68	49.68	172,800
Sep 13, 2023	48.00	48.79	48.00	48.75	48.75	148,200
Sep 12, 2023	47.89	48.41	47.89	48.25	48.25	132,400
Sep 11, 2023	48.65	48.66	47.65	48.25	48.25	115,100
Sep 08, 2023	47.99	48.35	47.69	48.23	48.23	126,000
Sep 07, 2023	48.29	48.48	47.50	47.76	47.76	237,800
Sep 06, 2023	49.25	49.75	48.33	48.41	48.41	107,300
Sep 05, 2023	49.19	49.78	48.16	49.00	49.00	182,800
Sep 01, 2023	49.66	50.16	49.29	49.95	49.95	167,500
Aug 31, 2023	49.38	49.80	49.26	49.27	49.27	183,300
Aug 30, 2023	48.96	49.69	48.79	49.38	49.38	103,300
Aug 29, 2023	47.53	49.56	47.53	49.00	49.00	175,000
Aug 28, 2023	47.07	47.79	47.04	47.68	47.68	234,600
Aug 25, 2023	47.15	47.31	46.50	46.92	46.92	178,200
Aug 24, 2023	47.54	47.88	46.73	46.81	46.81	177,800
Aug 23, 2023	46.72	48.27	46.46	47.87	47.87	96,000
Aug 22, 2023	46.56	47.26	46.39	46.75	46.75	66,800
Aug 21, 2023	46.14	47.20	46.14	46.55	46.55	84,300
Aug 18, 2023	46.08	46.85	46.04	46.22	46.22	154,200
Aug 17, 2023	47.12	47.23	46.41	46.53	46.53	112,100
Aug 16, 2023	46.91	47.69	46.91	46.99	46.99	169,400
Aug 15, 2023	46.53	47.28	46.39	47.14	47.14	108,700
Aug 14, 2023	47.84	48.00	46.86	46.93	46.93	254,300
Aug 11, 2023	48.49	48.71	47.90	47.98	47.98	107,700
Aug 10, 2023	48.60	49.32	48.51	48.55	48.55	160,900
Aug 09, 2023	48.28	48.70	48.06	48.53	48.53	98,300
Aug 08, 2023	47.94	48.58	47.05	48.25	48.25	124,900
Aug 07, 2023	49.19	49.26	47.99	48.11	48.11	114,900
Aug 04, 2023	47.58	49.20	47.30	48.92	48.92	209,100
Aug 03, 2023	49.05	49.09	46.20	47.52	47.52	219,600
Aug 02, 2023	48.31	49.53	47.92	49.21	49.21	256,300
Aug 01, 2023	46.92	47.18	46.19	47.04	47.04	161,200
Jul 31, 2023	47.13	47.74	47.03	47.30	47.30	136,400
Jul 28, 2023	48.10	48.40	46.88	47.23	47.23	82,200
Jul 27, 2023	48.05	48.18	47.31	47.71	47.71	116,300
Jul 26, 2023	47.71	48.09	47.46	47.84	47.84	72,800
Jul 25, 2023	47.21	48.10	47.21	48.07	48.07	116,600
Jul 24, 2023	47.83	48.17	47.22	47.44	47.44	70,500
Jul 21, 2023	48.40	48.60	47.61	47.71	47.71	92,500
Jul 20, 2023	48.44	48.44	47.39	47.95	47.95	82,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

Donnelley Financial Solutions, Inc. (DFIN)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)