Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30 2024 | 174.78 | -0.39 | -0.22% | 173.21 | 175.20 | 170.37 | 227,471 |
| Dec 27 2024 | 175.17 | -3.15 | -1.77% | 176.40 | 178.19 | 174.29 | 299,105 |
| Dec 26 2024 | 178.32 | 2.82 | 1.61% | 175.38 | 179.57 | 173.73 | 298,964 |
| Dec 24 2024 | 175.50 | 0.87 | 0.50% | 175.50 | 175.95 | 172.51 | 712,498 |
| Dec 23 2024 | 174.63 | 0.87 | 0.50% | 172.61 | 175.21 | 171.68 | 604,670 |
| Dec 20 2024 | 173.76 | 4.36 | 2.57% | 166.76 | 175.79 | 166.63 | 1,131,067 |
| Dec 19 2024 | 169.40 | 1.10 | 0.65% | 170.77 | 174.20 | 168.40 | 437,038 |
| Dec 18 2024 | 168.30 | -8.69 | -4.91% | 178.05 | 180.19 | 167.89 | 426,669 |
| Dec 17 2024 | 176.99 | -2.72 | -1.51% | 177.32 | 179.21 | 172.64 | 546,365 |
| Dec 16 2024 | 179.71 | 0.23 | 0.13% | 179.75 | 184.62 | 177.94 | 681,178 |
| Dec 13 2024 | 179.48 | -1.08 | -0.60% | 181.00 | 182.57 | 176.00 | 603,596 |
| Dec 12 2024 | 180.56 | 1.36 | 0.76% | 178.97 | 181.87 | 175.42 | 560,032 |
| Dec 11 2024 | 179.20 | -1.64 | -0.91% | 182.80 | 184.94 | 178.27 | 469,557 |
| Dec 10 2024 | 180.84 | -2.63 | -1.43% | 183.96 | 183.96 | 178.36 | 635,758 |
| Dec 09 2024 | 183.47 | -9.14 | -4.75% | 192.79 | 193.56 | 183.03 | 422,175 |
| Dec 06 2024 | 192.61 | -1.59 | -0.82% | 195.79 | 197.50 | 191.49 | 328,723 |
| Dec 05 2024 | 194.20 | -0.80 | -0.41% | 195.16 | 199.64 | 190.20 | 439,404 |
| Dec 04 2024 | 195.00 | 4.23 | 2.22% | 190.00 | 195.00 | 190.00 | 353,867 |
| Dec 03 2024 | 190.77 | 8.00 | 4.38% | 182.60 | 194.70 | 182.425 | 675,705 |
| Dec 02 2024 | 182.77 | 1.61 | 0.89% | 182.57 | 183.84 | 181.13 | 282,255 |
| Nov 29 2024 | 181.16 | 0.49 | 0.27% | 182.26 | 183.83 | 180.63 | 131,634 |
