Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28 2025 | 153.89 | -0.25 | -0.16% | 154.44 | 157.24 | 151.28 | 214,466 |
| Mar 27 2025 | 154.14 | -3.63 | -2.30% | 156.73 | 157.4799 | 151.87 | 497,710 |
| Mar 26 2025 | 157.77 | -3.46 | -2.15% | 160.35 | 162.31 | 155.99 | 337,402 |
| Mar 25 2025 | 161.23 | -0.34 | -0.21% | 160.88 | 162.66 | 158.68 | 370,600 |
| Mar 24 2025 | 161.57 | 5.33 | 3.41% | 159.37 | 162.96 | 159.37 | 236,684 |
| Mar 21 2025 | 156.24 | -2.91 | -1.83% | 157.21 | 159.24 | 155.69 | 307,395 |
| Mar 20 2025 | 159.15 | 1.03 | 0.65% | 156.86 | 161.43 | 156.2052 | 385,533 |
| Mar 19 2025 | 158.12 | 2.19 | 1.40% | 152.58 | 160.08 | 152.58 | 340,181 |
| Mar 18 2025 | 155.93 | -1.53 | -0.97% | 155.20 | 157.55 | 152.9263 | 451,445 |
| Mar 17 2025 | 157.46 | 1.89 | 1.21% | 153.84 | 158.18 | 153.72 | 499,646 |
| Mar 14 2025 | 155.57 | 8.10 | 5.49% | 151.00 | 156.02 | 149.915 | 642,818 |
| Mar 13 2025 | 147.47 | -1.34 | -0.90% | 148.66 | 150.06 | 143.43 | 753,675 |
| Mar 12 2025 | 148.81 | 4.69 | 3.25% | 144.28 | 150.30 | 144.28 | 978,126 |
| Mar 11 2025 | 144.12 | 7.37 | 5.39% | 135.90 | 145.57 | 135.50 | 944,655 |
| Mar 10 2025 | 136.75 | -4.21 | -2.99% | 138.00 | 139.30 | 133.45 | 758,580 |
| Mar 07 2025 | 140.96 | -2.56 | -1.78% | 145.08 | 146.39 | 136.12 | 869,685 |
| Mar 06 2025 | 143.52 | -10.37 | -6.74% | 152.20 | 152.20 | 140.62 | 907,743 |
| Mar 05 2025 | 153.89 | 0.84 | 0.55% | 151.67 | 155.35 | 147.21 | 1,316,192 |
| Mar 04 2025 | 153.05 | -7.97 | -4.95% | 157.49 | 159.75 | 152.35 | 975,308 |
| Mar 03 2025 | 161.02 | -2.84 | -1.73% | 165.60 | 167.07 | 159.83 | 543,650 |
| Feb 28 2025 | 163.86 | 1.73 | 1.07% | 162.35 | 166.37 | 159.10 | 821,355 |
| Feb 27 2025 | 162.13 | 0.17 | 0.10% | 161.05 | 167.52 | 159.535 | 931,757 |
| Feb 26 2025 | 161.96 | -9.98 | -5.80% | 182.00 | 182.00 | 154.2179 | 1,295,127 |
| Feb 25 2025 | 171.94 | 3.34 | 1.98% | 169.60 | 173.16 | 165.81 | 1,072,825 |
| Feb 24 2025 | 168.60 | -2.89 | -1.69% | 172.22 | 174.97 | 164.605 | 704,510 |
| Feb 21 2025 | 171.49 | -0.05 | -0.03% | 174.00 | 177.58 | 166.94 | 554,711 |
| Feb 20 2025 | 171.54 | -8.21 | -4.57% | 182.25 | 182.45 | 171.00 | 658,006 |
| Feb 19 2025 | 179.75 | 5.08 | 2.91% | 174.39 | 180.82 | 169.74 | 916,274 |
| Feb 18 2025 | 174.67 | -3.53 | -1.98% | 179.13 | 179.96 | 173.19 | 596,172 |
| Feb 14 2025 | 178.20 | -7.22 | -3.89% | 186.54 | 187.36 | 177.43 | 391,604 |
| Feb 13 2025 | 185.42 | -3.49 | -1.85% | 188.46 | 190.42 | 181.83 | 262,947 |
| Feb 12 2025 | 188.91 | -6.10 | -3.13% | 190.97 | 192.52 | 186.58 | 286,127 |
| Feb 11 2025 | 195.01 | -5.45 | -2.72% | 199.54 | 199.96 | 192.735 | 206,561 |
| Feb 10 2025 | 200.46 | 1.28 | 0.64% | 199.52 | 202.05 | 196.97 | 223,501 |
| Feb 07 2025 | 199.18 | -1.38 | -0.69% | 201.00 | 203.63 | 198.65 | 262,473 |
| Feb 06 2025 | 200.56 | 9.42 | 4.93% | 191.93 | 200.57 | 191.93 | 278,943 |
| Feb 05 2025 | 191.14 | 5.50 | 2.96% | 187.43 | 193.71 | 187.00 | 387,565 |
| Feb 04 2025 | 185.64 | 0.22 | 0.12% | 186.95 | 186.95 | 183.43 | 290,615 |
| Feb 03 2025 | 185.42 | -3.74 | -1.98% | 183.63 | 188.48 | 181.1597 | 351,051 |
| Jan 31 2025 | 189.16 | 1.07 | 0.57% | 188.95 | 191.42 | 186.315 | 409,333 |
| Jan 30 2025 | 188.09 | 5.60 | 3.07% | 185.02 | 189.25 | 184.545 | 454,479 |
| Jan 29 2025 | 182.49 | 2.68 | 1.49% | 180.89 | 184.15 | 179.8301 | 366,215 |
| Jan 28 2025 | 179.81 | 1.65 | 0.93% | 182.28 | 185.055 | 177.73 | 633,807 |
| Jan 27 2025 | 178.16 | -14.68 | -7.61% | 186.92 | 189.76 | 176.11 | 678,279 |
| Jan 24 2025 | 192.84 | 0.95 | 0.50% | 191.68 | 195.83 | 190.50 | 420,632 |
| Jan 23 2025 | 191.89 | 0.00 | 0.00% | 191.89 | 191.89 | 191.89 | 0 |
| Jan 22 2025 | 191.89 | -2.85 | -1.46% | 196.50 | 196.50 | 191.0801 | 482,886 |
| Jan 21 2025 | 194.74 | 4.20 | 2.20% | 193.82 | 198.045 | 192.6816 | 422,016 |
| Jan 17 2025 | 190.54 | 0.61 | 0.32% | 190.00 | 191.82 | 188.76 | 408,211 |
| Jan 16 2025 | 189.93 | -0.71 | -0.37% | 190.95 | 194.62 | 188.90 | 382,534 |
| Jan 15 2025 | 190.64 | 10.22 | 5.66% | 187.10 | 192.21 | 185.09 | 505,777 |
| Jan 14 2025 | 180.42 | 4.59 | 2.61% | 177.48 | 181.12 | 176.24 | 355,742 |
| Jan 13 2025 | 175.83 | -0.64 | -0.36% | 172.70 | 176.915 | 171.82 | 266,350 |
| Jan 10 2025 | 176.47 | -2.53 | -1.41% | 176.24 | 177.55 | 172.325 | 334,199 |
| Jan 08 2025 | 179.00 | 1.59 | 0.90% | 177.65 | 179.06 | 174.41 | 363,823 |
| Jan 07 2025 | 177.41 | -4.94 | -2.71% | 182.85 | 184.07 | 175.43 | 281,145 |
| Jan 06 2025 | 182.35 | 1.51 | 0.83% | 182.43 | 185.19 | 181.10 | 248,394 |
| Jan 03 2025 | 180.84 | 4.14 | 2.34% | 179.41 | 181.545 | 177.00 | 265,000 |
| Jan 02 2025 | 176.70 | 2.64 | 1.52% | 175.49 | 177.01 | 173.92 | 334,676 |
| Dec 31 2024 | 174.06 | -0.72 | -0.41% | 175.33 | 176.78 | 173.54 | 244,512 |
