DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.77	39.77	39.54	39.72	39.72	-0.09%	3,414
Nov 19, 2024	39.57	39.78	39.46	39.76	39.76	0.13%	4,365
Nov 18, 2024	39.51	39.75	39.51	39.71	39.71	0.71%	20,574
Nov 15, 2024	39.36	39.43	39.32	39.43	39.43	0.38%	31,299
Nov 14, 2024	39.53	39.53	39.28	39.28	39.28	-0.78%	15,025
Nov 13, 2024	39.79	39.79	39.59	39.59	39.59	-0.45%	3,134
Nov 12, 2024	40.12	40.12	39.74	39.77	39.77	-0.74%	7,842
Nov 11, 2024	39.92	40.22	39.92	40.07	40.07	1.02%	17,854
Nov 8, 2024	39.55	39.72	39.55	39.66	39.66	0.58%	5,405
Nov 7, 2024	39.31	39.53	39.31	39.43	39.43	-0.16%	4,711
Nov 6, 2024	39.39	39.59	39.21	39.49	39.49	4.23%	4,000
Nov 5, 2024	37.25	37.89	37.25	37.89	37.89	1.94%	81,347
Nov 4, 2024	37.24	37.24	37.15	37.17	37.17	0.23%	3,133
Nov 1, 2024	37.50	37.51	37.08	37.08	37.08	-0.80%	2,255
Oct 31, 2024	37.94	37.94	37.38	37.38	37.38	-1.29%	4,431
Oct 30, 2024	38.05	38.05	37.87	37.87	37.87	0.69%	3,698
Oct 29, 2024	37.57	37.63	37.54	37.61	37.61	-0.30%	2,310
Oct 28, 2024	37.73	37.75	37.69	37.72	37.72	0.65%	4,252
Oct 25, 2024	38.04	38.04	37.48	37.48	37.48	-0.80%	7,701
Oct 24, 2024	37.76	37.80	37.66	37.78	37.78	0.56%	20,694
Oct 23, 2024	37.64	37.75	37.55	37.57	37.57	-0.70%	3,167
Oct 22, 2024	37.80	37.94	37.76	37.83	37.83	-0.12%	63,808
Oct 21, 2024	37.96	37.96	37.87	37.88	37.88	-1.09%	960
Oct 18, 2024	38.33	38.33	38.15	38.30	38.30	0.13%	8,845
Oct 17, 2024	38.23	38.34	38.23	38.25	38.25	0.40%	4,581
Oct 16, 2024	38.10	38.12	38.09	38.10	38.10	0.90%	4,604
Oct 15, 2024	37.97	38.06	37.76	37.76	37.76	0.02%	1,821
Oct 14, 2024	37.55	37.82	37.55	37.75	37.75	0.81%	15,562
Oct 11, 2024	37.17	37.45	37.17	37.45	37.45	1.64%	1,897
Oct 10, 2024	36.95	36.96	36.76	36.84	36.84	-0.51%	13,759
Oct 9, 2024	36.79	37.03	36.77	37.03	37.03	0.76%	13,343
Oct 8, 2024	36.83	36.84	36.75	36.75	36.75	-0.05%	22,008
Oct 7, 2024	36.93	36.97	36.68	36.77	36.77	-0.92%	24,718
Oct 4, 2024	36.99	37.14	36.82	37.11	37.11	1.46%	5,610
Oct 3, 2024	36.52	36.59	36.39	36.58	36.58	-0.14%	24,625
Oct 2, 2024	36.72	36.72	36.53	36.63	36.63	0.15%	55,107
Oct 1, 2024	36.65	36.65	36.31	36.58	36.58	-0.53%	19,508
Sep 30, 2024	36.53	36.77	36.46	36.77	36.77	0.49%	5,520
Sep 27, 2024	36.70	36.78	36.49	36.59	36.59	0.03%	17,399
Sep 26, 2024	36.64	36.72	36.56	36.58	36.58	-0.38%	89,931
Sep 25, 2024	36.88	36.88	36.64	36.72	36.54	-0.68%	5,714
Sep 24, 2024	37.09	37.09	36.89	36.97	36.79	-0.14%	3,098
Sep 23, 2024	37.02	37.03	36.95	37.02	36.84	0.78%	1,936
Sep 20, 2024	36.65	36.78	36.65	36.74	36.55	-0.15%	4,206
Sep 19, 2024	36.70	36.79	36.70	36.79	36.61	1.53%	3,095
Sep 18, 2024	36.24	36.24	36.24	36.24	36.06	-0.14%	14
Sep 17, 2024	36.07	36.50	36.07	36.29	36.11	0.41%	6,516
Sep 16, 2024	36.12	36.16	36.06	36.14	35.96	1.32%	1,461
Sep 13, 2024	35.50	35.67	35.50	35.67	35.49	1.19%	5,727
Sep 12, 2024	34.93	35.25	34.89	35.25	35.08	0.68%	2,404
Sep 11, 2024	34.71	35.01	34.28	35.01	34.84	0.23%	9,997
Sep 10, 2024	35.07	35.07	34.68	34.93	34.76	-0.59%	4,035
Sep 9, 2024	34.98	35.32	34.98	35.14	34.97	0.92%	2,440
Sep 6, 2024	35.50	35.50	34.75	34.82	34.65	-1.66%	7,645
Sep 5, 2024	35.78	35.78	35.29	35.41	35.23	-0.93%	5,596
Sep 4, 2024	35.74	35.82	35.58	35.74	35.56	0.07%	84,501
Sep 3, 2024	35.98	35.98	35.71	35.71	35.54	-1.89%	1,463
Aug 30, 2024	36.21	36.40	36.05	36.40	36.22	1.18%	2,086
Aug 29, 2024	35.88	36.01	35.88	35.97	35.80	0.03%	985
Aug 28, 2024	35.84	36.01	35.78	35.96	35.78	0.03%	3,445
Aug 27, 2024	36.01	36.01	35.92	35.95	35.78	0.11%	25,277
Aug 26, 2024	35.93	35.94	35.92	35.92	35.74	-0.13%	1,710
Aug 23, 2024	35.54	35.98	35.54	35.96	35.78	1.82%	19,877
Aug 22, 2024	35.31	35.32	35.31	35.32	35.14	-0.18%	252
Aug 21, 2024	35.13	35.38	35.13	35.38	35.21	0.80%	3,892
Aug 20, 2024	35.19	35.19	35.02	35.10	34.93	-0.68%	29,793
Aug 19, 2024	35.18	35.34	35.18	35.34	35.17	0.80%	684
Aug 16, 2024	34.94	35.14	34.94	35.06	34.89	0.78%	2,862
Aug 15, 2024	34.90	34.91	34.71	34.79	34.62	1.02%	7,856
Aug 14, 2024	34.44	34.46	34.44	34.44	34.27	0.70%	3,762
Aug 13, 2024	34.02	34.20	34.02	34.20	34.03	1.20%	8,021
Aug 12, 2024	34.13	34.13	33.78	33.79	33.63	-0.77%	2,846
Aug 9, 2024	33.84	34.06	33.84	34.06	33.89	0.71%	1,123
Aug 8, 2024	33.61	33.89	33.61	33.82	33.65	2.13%	31,337
Aug 7, 2024	33.73	33.90	33.11	33.11	32.95	-0.42%	4,402
Aug 6, 2024	32.89	33.48	32.89	33.25	33.09	1.84%	4,617
Aug 5, 2024	32.60	32.76	32.21	32.65	32.49	-2.29%	146,225
Aug 2, 2024	34.05	34.05	33.27	33.42	33.25	-3.51%	6,930
Aug 1, 2024	35.23	35.23	34.37	34.63	34.46	-2.09%	21,989
Jul 31, 2024	35.26	35.59	35.26	35.37	35.20	0.46%	4,383
Jul 30, 2024	35.33	35.33	35.08	35.21	35.03	0.69%	15,339
Jul 29, 2024	35.07	35.07	34.87	34.97	34.79	-0.14%	91,436
Jul 26, 2024	35.08	35.16	35.02	35.02	34.84	1.41%	15,270
Jul 25, 2024	34.55	34.80	34.53	34.53	34.36	0.40%	3,304
Jul 24, 2024	34.90	35.01	34.39	34.39	34.22	-1.83%	36,525
Jul 23, 2024	35.19	35.19	35.02	35.03	34.86	-0.12%	1,206
Jul 22, 2024	34.95	35.08	34.95	35.07	34.90	1.32%	4,443
Jul 19, 2024	34.77	34.77	34.60	34.62	34.44	-0.52%	1,988
Jul 18, 2024	34.75	34.80	34.75	34.80	34.62	-0.73%	1,045
Jul 17, 2024	35.20	35.22	35.03	35.05	34.88	-0.44%	6,950
Jul 16, 2024	35.00	35.21	34.95	35.21	35.03	1.93%	7,811
Jul 15, 2024	34.46	34.71	34.46	34.54	34.37	0.69%	2,094
Jul 12, 2024	34.35	34.46	34.30	34.30	34.13	0.73%	2,033
Jul 11, 2024	33.71	34.06	33.71	34.06	33.89	1.33%	1,417
Jul 10, 2024	33.41	33.61	33.41	33.61	33.44	0.95%	4,383
Jul 9, 2024	33.41	33.50	33.25	33.29	33.13	-0.22%	3,094
Jul 8, 2024	33.44	33.44	33.31	33.37	33.20	0.16%	984
Jul 5, 2024	33.25	33.31	33.25	33.31	33.15	-0.78%	560
Jul 3, 2024	33.66	33.66	33.57	33.57	33.41	0.28%	1,635
Jul 2, 2024	33.33	33.48	33.33	33.48	33.31	0.30%	3,682