Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Donnelley Financial Solutions, Inc. (DFIN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.97+0.17 (+0.46%)
At close: 04:00PM EDT
36.97 0.00 (0.00%)
After hours: 04:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202236.8238.3536.6636.9736.97494,400
Sep 29, 202236.2736.8935.9136.8036.80193,800
Sep 28, 202235.3337.0135.1936.9236.92290,800
Sep 27, 202235.6736.2635.1035.1435.14142,700
Sep 26, 202235.7636.8335.2435.4035.40181,500
Sep 23, 202235.8636.1435.3635.6035.60236,300
Sep 22, 202236.8537.0636.1336.4036.40177,300
Sep 21, 202238.6538.6537.0437.0437.04154,000
Sep 20, 202239.0339.0837.9438.2638.26169,300
Sep 19, 202239.2139.9239.0339.3939.39184,200
Sep 16, 202239.1239.3638.4039.2239.221,114,700
Sep 15, 202239.5240.2939.2439.5539.55245,000
Sep 14, 202239.8540.0439.0839.4439.44231,700
Sep 13, 202239.7240.1139.6239.7539.75180,300
Sep 12, 202240.6141.2440.1240.8640.86181,500
Sep 09, 202239.8840.9139.4540.8240.82181,100
Sep 08, 202237.9339.3837.7039.2239.22199,800
Sep 07, 202239.6439.7137.5438.2338.23506,700
Sep 06, 202239.3539.9338.3439.9139.91412,500
Sep 02, 202242.6342.6339.1339.3239.32348,200
Sep 01, 202241.8842.5741.5341.9541.95560,100
Aug 31, 202241.8542.7341.8542.4542.45277,200
Aug 30, 202242.0342.2841.5041.9941.99163,300
Aug 29, 202241.6242.3641.6242.0742.07173,700
Aug 26, 202242.8542.8541.9242.2742.27197,300
Aug 25, 202242.4843.0742.1943.0243.02152,900
Aug 24, 202242.2142.7342.0042.0242.02119,600
Aug 23, 202243.0243.4542.3842.5242.52197,300
Aug 22, 202241.7542.2541.4541.8141.81196,300
Aug 19, 202242.6842.7441.6042.1542.15189,900
Aug 18, 202243.5243.7742.9443.2843.28255,700
Aug 17, 202243.5944.0843.3343.6643.6695,700
Aug 16, 202244.0844.4243.3743.9643.96139,900
Aug 15, 202244.0344.5243.5744.3844.38167,400
Aug 12, 202243.1944.2942.8244.2544.25182,100
Aug 11, 202243.8143.8142.8342.8642.86145,300
Aug 10, 202244.1744.3343.3043.8143.81233,100
Aug 09, 202242.7243.2642.0343.0043.00374,900
Aug 08, 202243.8644.0841.8242.6342.63220,200
Aug 05, 202242.1043.6441.1343.5943.59318,700
Aug 04, 202240.1542.7040.1242.1742.17523,600
Aug 03, 202237.0041.6237.0039.5739.57561,800
Aug 02, 202233.3533.8532.9533.6033.60185,100
Aug 01, 202233.5534.0532.9833.9333.93172,900
Jul 29, 202233.8434.6033.7033.9933.99215,400
Jul 28, 202232.7133.8032.3233.7433.74127,200
Jul 27, 202231.7433.0431.6932.7232.72141,500
Jul 26, 202231.6431.9031.3531.4931.49229,800
Jul 25, 202232.7532.7531.8331.9731.97230,600
Jul 22, 202233.8033.8632.5232.8732.87177,000
Jul 21, 202232.5433.7132.1733.7033.70158,900
Jul 20, 202232.0232.9431.9432.6532.65293,800
Jul 19, 202231.4132.0931.4131.9831.98206,500
Jul 18, 202231.3932.2330.9531.0131.01200,100
Jul 15, 202230.7331.3430.2830.9530.95173,500
Jul 14, 202229.4130.2629.1430.1630.16156,700
Jul 13, 202229.3029.9929.2529.8929.89180,400
Jul 12, 202230.0930.7429.6529.8529.85190,000
Jul 11, 202230.2830.3329.6429.9629.96191,200
Jul 08, 202230.7030.8330.2030.4930.49149,600
Jul 07, 202230.3030.8430.3030.6430.64133,300
Jul 06, 202230.6130.9929.8330.1230.12233,300
Jul 05, 202229.4130.7029.1730.7030.70243,300
Jul 01, 202229.0130.0129.0129.8729.87187,300
Jun 30, 202228.8329.7328.3529.2929.29198,900
Jun 29, 202229.2529.6728.5929.2929.29189,100
Jun 28, 202230.1530.3129.1529.2029.20222,100
Jun 27, 202230.6730.8529.8730.0330.03165,800
Jun 24, 202229.4930.6429.4930.5830.58519,900
Jun 23, 202228.5929.4928.3529.2929.29268,400
Jun 22, 202227.4828.8427.4828.5528.55285,300
Jun 21, 202228.0128.5727.8427.9827.98274,300
Jun 17, 202226.9827.9726.9327.5027.50636,000
Jun 16, 202227.4527.4526.5526.7626.76348,300
Jun 15, 202228.3028.7627.9528.3728.37306,500
Jun 14, 202227.6428.5227.4128.1728.17274,000
Jun 13, 202228.6429.2027.4027.5127.51425,500
Jun 10, 202229.5130.1029.0529.7029.70216,300
Jun 09, 202230.7230.7229.9529.9629.96218,300
Jun 08, 202231.1631.4030.6230.9630.96160,200
Jun 07, 202230.7031.6430.5831.5131.51236,400
Jun 06, 202231.3331.5930.9031.0231.02216,100
Jun 03, 202231.1931.1930.8030.9830.98160,400
Jun 02, 202230.8231.8930.8231.7631.76150,300
Jun 01, 202230.6931.5630.4230.6230.62207,100
May 31, 202231.4331.9831.0431.1131.11352,200
May 27, 202230.8331.9230.8331.8631.86157,600
May 26, 202230.2530.9930.2530.7230.72113,700
May 25, 202229.1430.5529.1430.2730.27178,600
May 24, 202229.0729.7628.7629.4229.42263,400
May 23, 202229.7630.2729.3629.6029.60313,700
May 20, 202228.9129.4528.7029.3429.34334,900
May 19, 202227.9029.0727.8728.6028.60271,600
May 18, 202228.6129.1927.9228.1928.19305,900
May 17, 202228.9029.4128.5529.2129.21192,200
May 16, 202228.5829.0128.2128.3328.33211,200
May 13, 202228.3329.4927.9029.0529.05369,200
May 12, 202225.9528.6125.9028.0528.05551,600
May 11, 202226.9527.6125.8025.8825.88617,200
May 10, 202225.9027.2425.9027.1027.10565,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement