DFIN - Donnelley Financial Solutions, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20199.939.989.859.969.9693,784
Nov 21, 201910.0010.009.809.889.88140,400
Nov 20, 20199.569.989.559.949.94294,500
Nov 19, 20199.629.689.559.629.62468,200
Nov 18, 20199.779.779.519.609.60299,700
Nov 15, 20199.859.889.679.819.81296,500
Nov 14, 20199.799.869.699.789.78359,400
Nov 13, 201910.1010.359.729.829.82364,800
Nov 12, 20199.809.959.789.869.86127,500
Nov 11, 20199.759.909.719.849.84163,500
Nov 08, 20199.429.879.339.829.82320,500
Nov 07, 20199.589.709.379.419.41290,300
Nov 06, 20199.519.789.519.569.56340,300
Nov 05, 201910.3410.349.249.569.56444,500
Nov 04, 201911.5711.5711.3511.4311.43149,200
Nov 01, 201911.4111.6511.3611.4511.4588,800
Oct 31, 201911.3211.3211.0511.3011.3092,400
Oct 30, 201911.3911.4211.0011.3911.39154,600
Oct 29, 201911.2211.3711.1011.3611.36124,800
Oct 28, 201911.1811.3611.1811.2811.28101,600
Oct 25, 201911.0711.2010.8711.1211.1288,400
Oct 24, 201911.1611.2310.9511.0611.06121,400
Oct 23, 201910.8611.1110.8511.1111.11110,900
Oct 22, 201910.7911.1310.6610.8910.89181,300
Oct 21, 201911.1511.3711.0511.1911.1986,600
Oct 18, 201911.1011.2210.9110.9610.9695,600
Oct 17, 201911.0811.2510.9111.1711.17183,300
Oct 16, 201910.9211.6810.9010.9810.98340,400
Oct 15, 201910.5510.6810.3510.5510.55233,300
Oct 14, 201910.5910.6110.3510.5710.57217,000
Oct 11, 201910.5910.9510.5010.6410.64136,400
Oct 10, 201910.3810.4510.2810.3410.3484,400
Oct 09, 201910.2710.3610.1310.2910.2999,700
Oct 08, 201910.5210.5210.0910.1510.15153,700
Oct 07, 201910.6110.8110.4810.6010.6097,600
Oct 04, 201910.4310.6810.3410.6810.68105,200
Oct 03, 201910.7810.7810.2810.4310.43154,600
Oct 02, 201911.2311.2310.8010.8410.84166,400
Oct 01, 201912.3712.5211.2711.3211.32170,000
Sep 30, 201912.2512.5212.1312.3212.32172,300
Sep 27, 201912.6612.7612.1512.2612.26129,000
Sep 26, 201912.5312.6712.3312.6312.63168,600
Sep 25, 201912.1612.6512.1612.6212.62144,800
Sep 24, 201911.9512.4011.9312.1612.16245,500
Sep 23, 201911.8612.0311.7011.9711.97149,200
Sep 20, 201911.9412.0011.6911.9411.94866,800
Sep 19, 201912.0512.1311.8511.9411.94179,000
Sep 18, 201912.2612.3911.8112.0412.04155,200
Sep 17, 201912.2712.3811.9312.3212.32121,400
Sep 16, 201912.0712.3111.9712.3012.30134,000
Sep 13, 201912.1512.4312.0212.1612.16148,900
Sep 12, 201912.1112.2411.8012.1612.16177,600
Sep 11, 201911.8612.1911.6512.1212.12159,300
Sep 10, 201911.2311.8211.1811.7911.79226,700
Sep 09, 201911.6611.6711.1511.2711.27339,400
Sep 06, 201911.3011.6411.2611.6011.60115,300
Sep 05, 201910.8511.4110.7811.3111.31253,900
Sep 04, 201910.7510.8510.6410.6510.6590,500
Sep 03, 201910.5510.7010.3910.6210.62181,000
Aug 30, 201910.9711.1210.5410.6310.63110,100
Aug 29, 201910.9411.1410.8710.9210.92105,900
Aug 28, 201910.8910.9310.6910.8010.80112,700
Aug 27, 201911.2811.3710.9310.9510.95164,600
Aug 26, 201911.1911.5811.0911.1911.19303,200
Aug 23, 201911.4611.5010.7610.8410.84232,700
Aug 22, 201911.4811.6111.3311.5511.55367,000
Aug 21, 201911.2911.4611.1311.4211.42241,600
Aug 20, 201911.1511.2111.0311.1411.1492,100
Aug 19, 201911.2811.4511.1911.2211.22108,800
Aug 16, 201910.8811.2210.8311.1111.11117,400
Aug 15, 201911.0411.0410.6210.8110.81179,300
Aug 14, 201911.0811.1310.6611.0411.04142,100
Aug 13, 201911.2511.6811.1411.2111.2185,700
Aug 12, 201911.7111.7411.2811.3211.3298,100
Aug 09, 201912.2312.3311.7411.8411.84149,000
Aug 08, 201912.1212.4812.0712.3012.30114,300
Aug 07, 201911.9312.1511.8112.0212.02188,400
Aug 06, 201912.0012.2511.7412.0912.09153,400
Aug 05, 201913.0613.0612.0312.0412.04223,500
Aug 02, 201913.6413.8412.8613.5013.50223,500
Aug 01, 201913.6814.5813.6513.8913.89155,600
Jul 31, 201913.8214.1913.5913.6313.63194,000
Jul 30, 201913.5513.8713.5513.8213.82102,600
Jul 29, 201913.8513.9413.5813.6513.6595,700
Jul 26, 201913.7013.9213.6513.9013.90103,200
Jul 25, 201913.8813.9013.5213.6713.6752,500
Jul 24, 201913.5713.9713.5713.9613.96100,600
Jul 23, 201913.4813.7013.4713.6213.6278,900
Jul 22, 201913.4013.5513.2813.4213.4280,000
Jul 19, 201913.5513.6913.3513.3613.36116,000
Jul 18, 201913.4913.5813.3413.5813.58169,700
Jul 17, 201913.8013.9913.4713.5413.54150,100
Jul 16, 201913.7714.0713.7013.8513.8572,100
Jul 15, 201914.0014.0513.5913.7813.78150,800
Jul 12, 201913.7914.1713.7514.0114.0197,300
Jul 11, 201913.9914.1413.6513.8113.81164,500
Jul 10, 201913.7514.0313.6413.9713.97126,100
Jul 09, 201913.7513.8013.5913.6913.69118,200
Jul 08, 201913.7813.9513.6613.8813.8881,300
Jul 05, 201913.5013.8813.3613.8813.8855,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...