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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27 2024 | 180.67 | 0.42 | 0.23% | 181.83 | 183.2202 | 178.91 | 240,630 |
| Nov 26 2024 | 180.25 | -1.30 | -0.72% | 180.70 | 183.48 | 177.04 | 438,882 |
| Nov 25 2024 | 181.55 | 1.25 | 0.69% | 181.18 | 183.96 | 180.78 | 414,781 |
| Nov 22 2024 | 180.30 | -2.94 | -1.60% | 182.00 | 185.44 | 179.9506 | 550,130 |
| Nov 21 2024 | 183.24 | 6.68 | 3.78% | 181.00 | 187.93 | 178.3625 | 776,286 |
| Nov 20 2024 | 176.56 | -26.23 | -12.93% | 192.00 | 195.00 | 172.70 | 1,451,007 |
| Nov 19 2024 | 202.79 | 6.96 | 3.55% | 193.78 | 203.90 | 193.565 | 614,645 |
| Nov 18 2024 | 195.83 | 8.31 | 4.43% | 188.61 | 201.03 | 187.585 | 774,963 |
| Nov 15 2024 | 187.52 | 2.86 | 1.55% | 182.81 | 189.115 | 182.25 | 571,774 |
| Nov 14 2024 | 184.66 | -1.43 | -0.77% | 186.90 | 189.50 | 183.66 | 487,698 |
| Nov 13 2024 | 186.09 | -3.15 | -1.66% | 192.73 | 193.71 | 185.705 | 360,052 |
| Nov 12 2024 | 189.24 | -4.07 | -2.11% | 193.33 | 198.525 | 186.86 | 426,888 |
| Nov 11 2024 | 193.31 | 3.68 | 1.94% | 192.57 | 196.645 | 190.62 | 411,097 |
| Nov 08 2024 | 189.63 | 11.84 | 6.66% | 178.00 | 190.56 | 175.035 | 924,874 |
| Nov 07 2024 | 177.79 | -1.48 | -0.83% | 179.89 | 181.8899 | 173.00 | 757,690 |
| Nov 06 2024 | 179.27 | -5.04 | -2.73% | 186.50 | 186.60 | 170.46 | 1,105,629 |
| Nov 05 2024 | 184.31 | 8.37 | 4.76% | 177.11 | 185.35 | 177.11 | 243,355 |
| Nov 04 2024 | 175.94 | 0.74 | 0.42% | 174.64 | 178.54 | 173.83 | 245,468 |
| Nov 01 2024 | 175.20 | 0.87 | 0.50% | 177.16 | 180.62 | 172.33 | 327,154 |
| Oct 31 2024 | 174.33 | 1.48 | 0.86% | 170.92 | 176.24 | 170.11 | 369,817 |
| Oct 30 2024 | 172.85 | -6.39 | -3.57% | 180.00 | 181.89 | 171.97 | 622,532 |
| Oct 29 2024 | 179.24 | -9.13 | -4.85% | 185.61 | 186.85 | 178.00 | 547,262 |
| Oct 28 2024 | 188.37 | -3.69 | -1.92% | 193.55 | 193.55 | 184.05 | 496,765 |
| Oct 25 2024 | 192.06 | -3.23 | -1.65% | 196.07 | 196.6452 | 191.45 | 200,690 |
| Oct 24 2024 | 195.29 | 0.52 | 0.27% | 195.55 | 197.79 | 194.90 | 144,359 |
| Oct 23 2024 | 194.77 | -1.32 | -0.67% | 195.15 | 196.09 | 192.03 | 214,912 |
| Oct 22 2024 | 196.09 | -6.73 | -3.32% | 200.58 | 202.59 | 195.83 | 245,248 |
| Oct 21 2024 | 202.82 | 4.49 | 2.26% | 197.54 | 207.20 | 197.54 | 286,868 |
| Oct 18 2024 | 198.33 | 2.03 | 1.03% | 196.63 | 199.06 | 195.00 | 309,529 |
| Oct 17 2024 | 196.30 | -2.73 | -1.37% | 199.93 | 200.00 | 196.09 | 195,057 |
| Oct 16 2024 | 199.03 | 11.04 | 5.87% | 190.63 | 200.52 | 189.86 | 369,935 |
| Oct 15 2024 | 187.99 | -0.86 | -0.46% | 188.89 | 189.49 | 185.50 | 210,661 |
| Oct 14 2024 | 188.85 | -0.17 | -0.09% | 188.87 | 191.8301 | 188.36 | 126,159 |
| Oct 11 2024 | 189.02 | 2.25 | 1.20% | 186.34 | 189.09 | 186.20 | 181,168 |
| Oct 10 2024 | 186.77 | -3.44 | -1.81% | 189.00 | 189.00 | 184.69 | 213,902 |
| Oct 09 2024 | 190.21 | 0.08 | 0.04% | 190.13 | 192.20 | 187.81 | 150,743 |
| Oct 08 2024 | 190.13 | -0.68 | -0.36% | 193.74 | 194.00 | 189.87 | 248,141 |
| Oct 07 2024 | 190.81 | -0.07 | -0.04% | 189.24 | 193.67 | 187.5401 | 234,422 |
