DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	35.92	36.21	35.78	36.19	36.19	0.30%	7,100
Apr 28, 2025	35.82	36.08	35.75	36.08	36.08	0.73%	7,210
Apr 25, 2025	35.86	35.86	35.63	35.82	35.82	-0.26%	8,768
Apr 24, 2025	35.54	35.95	35.54	35.91	35.91	1.19%	5,491
Apr 23, 2025	35.77	36.06	35.38	35.49	35.49	0.62%	10,571
Apr 22, 2025	34.71	35.27	34.71	35.27	35.27	2.35%	1,482
Apr 21, 2025	34.97	34.97	34.08	34.46	34.46	-2.32%	3,523
Apr 17, 2025	35.41	35.60	35.27	35.28	35.28	0.99%	10,070
Apr 16, 2025	35.04	35.04	34.78	34.93	34.93	-1.02%	2,497
Apr 15, 2025	35.37	35.63	35.29	35.29	35.29	0.46%	5,583
Apr 14, 2025	35.20	35.37	35.13	35.13	35.13	1.33%	1,976
Apr 11, 2025	33.81	34.67	33.76	34.67	34.67	1.46%	2,893
Apr 10, 2025	34.41	34.53	33.63	34.17	34.17	-3.39%	9,160
Apr 9, 2025	32.36	35.41	32.06	35.37	35.37	7.74%	5,120
Apr 8, 2025	34.53	34.57	32.67	32.83	32.83	-1.82%	55,117
Apr 7, 2025	32.40	37.27	32.40	33.44	33.44	-0.36%	21,312
Apr 4, 2025	34.71	34.71	33.43	33.56	33.56	-6.52%	95,076
Apr 3, 2025	37.42	37.42	35.88	35.90	35.90	-6.92%	14,267
Apr 2, 2025	38.37	38.62	38.35	38.57	38.57	1.50%	3,682
Apr 1, 2025	37.45	38.01	37.45	38.00	38.00	0.61%	11,977
Mar 31, 2025	37.13	37.87	37.13	37.77	37.77	0.80%	21,903
Mar 28, 2025	37.84	37.84	37.37	37.47	37.47	-1.32%	17,450
Mar 27, 2025	38.18	38.34	37.94	37.97	37.97	-1.43%	107,469
Mar 26, 2025	38.67	38.67	38.40	38.52	38.34	-0.31%	2,409
Mar 25, 2025	38.67	38.68	38.62	38.64	38.46	0.13%	7,520
Mar 24, 2025	38.28	38.60	38.28	38.59	38.41	2.44%	12,621
Mar 21, 2025	37.52	37.74	37.40	37.67	37.49	-0.50%	4,214
Mar 20, 2025	37.75	38.06	37.75	37.86	37.68	-0.29%	3,438
Mar 19, 2025	37.51	38.03	37.51	37.97	37.79	1.48%	6,709
Mar 18, 2025	37.47	37.55	37.35	37.42	37.24	-0.47%	2,832
Mar 17, 2025	37.06	37.71	37.06	37.59	37.41	1.55%	8,453
Mar 14, 2025	36.63	37.05	36.51	37.02	36.84	2.38%	8,141
Mar 13, 2025	36.72	36.72	36.13	36.16	35.99	-1.47%	7,632
Mar 12, 2025	36.67	36.96	36.56	36.70	36.52	0.29%	20,020
Mar 11, 2025	36.81	36.86	36.38	36.59	36.42	-0.17%	12,979
Mar 10, 2025	37.03	37.14	36.31	36.66	36.48	-2.26%	22,702
Mar 7, 2025	37.44	37.54	36.76	37.50	37.32	0.11%	9,152
Mar 6, 2025	38.09	38.09	37.40	37.46	37.28	-2.70%	17,152
Mar 5, 2025	38.21	38.50	37.86	38.50	38.32	0.87%	12,477
Mar 4, 2025	39.08	39.08	37.93	38.17	37.99	-2.93%	12,474
Mar 3, 2025	40.07	40.07	39.05	39.32	39.13	-1.08%	16,218
Feb 28, 2025	39.21	39.75	39.14	39.75	39.56	1.64%	46,024
Feb 27, 2025	39.31	39.56	39.05	39.11	38.92	-0.13%	108,605
Feb 26, 2025	39.10	39.48	39.08	39.16	38.97	0.30%	6,052
Feb 25, 2025	39.15	39.15	38.73	39.04	38.86	-0.20%	5,473
Feb 24, 2025	38.98	39.37	38.87	39.12	38.93	0.26%	7,928
Feb 21, 2025	39.59	39.61	38.88	39.02	38.83	-1.78%	9,125
Feb 20, 2025	39.96	39.96	39.51	39.73	39.54	-1.39%	4,865
Feb 19, 2025	40.17	40.35	40.13	40.29	40.10	0.02%	18,839
Feb 18, 2025	40.00	40.29	40.00	40.28	40.09	1.18%	4,022