DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	39.80	39.85	39.27	39.48	39.48	-1.30%	3,322
Mar 19, 2026	39.62	40.00	39.62	40.00	40.00	0.08%	1,680
Mar 18, 2026	40.47	40.47	39.97	39.97	39.97	-1.04%	1,470
Mar 17, 2026	40.57	40.57	40.39	40.39	40.39	0.89%	929
Mar 16, 2026	40.46	40.47	40.00	40.04	40.04	0.81%	1,997
Mar 13, 2026	40.27	40.27	39.72	39.72	39.72	-0.05%	785
Mar 12, 2026	39.88	40.09	39.74	39.74	39.73	-2.13%	5,013
Mar 11, 2026	40.50	40.67	40.38	40.60	40.60	-0.54%	2,964
Mar 10, 2026	41.23	41.37	40.82	40.82	40.82	-0.09%	2,994
Mar 9, 2026	40.01	40.89	40.01	40.85	40.85	0.23%	2,841
Mar 6, 2026	40.76	40.91	40.76	40.76	40.76	-2.30%	1,652
Mar 5, 2026	42.25	42.25	41.45	41.72	41.72	-2.07%	15,155
Mar 4, 2026	42.70	42.71	42.60	42.60	42.60	0.51%	3,785
Mar 3, 2026	42.01	42.65	41.57	42.39	42.39	-1.38%	4,081
Mar 2, 2026	42.98	42.98	42.95	42.98	42.98	0.53%	1,347
Feb 27, 2026	42.71	42.75	42.55	42.75	42.75	-1.93%	1,191
Feb 26, 2026	43.44	43.66	43.26	43.60	43.60	0.63%	6,231
Feb 25, 2026	42.93	43.37	42.93	43.33	43.32	1.16%	907
Feb 24, 2026	42.71	42.83	42.71	42.83	42.83	1.09%	1,459
Feb 23, 2026	42.42	42.49	42.37	42.37	42.37	-2.55%	2,155
Feb 20, 2026	43.34	43.48	43.34	43.48	43.48	0.80%	6,855
Feb 19, 2026	43.07	43.13	42.80	43.13	43.13	-0.87%	2,591
Feb 18, 2026	43.58	43.71	43.46	43.51	43.51	1.03%	3,073
Feb 17, 2026	43.11	43.14	42.81	43.06	43.06	-0.18%	4,637
Feb 13, 2026	43.11	43.14	42.99	43.14	43.14	1.25%	3,867
Feb 12, 2026	43.82	44.02	42.29	42.61	42.61	-2.22%	7,619
Feb 11, 2026	44.31	44.31	43.53	43.58	43.58	-0.73%	15,931
Feb 10, 2026	44.03	44.03	43.85	43.89	43.89	-0.86%	1,304
Feb 9, 2026	44.36	44.36	44.26	44.28	44.28	0.81%	2,036
Feb 6, 2026	43.09	43.97	43.09	43.92	43.92	3.25%	2,399
Feb 5, 2026	42.73	42.73	42.20	42.54	42.53	-1.55%	23,651
Feb 4, 2026	43.24	43.36	42.78	43.21	43.21	0.16%	5,766
Feb 3, 2026	43.47	43.47	42.73	43.14	43.14	-0.19%	5,737
Feb 2, 2026	42.83	43.24	42.72	43.22	43.22	1.20%	7,306
Jan 30, 2026	42.51	42.72	42.39	42.71	42.71	-0.61%	3,523
Jan 29, 2026	43.27	43.27	42.68	42.97	42.97	0.23%	19,795
Jan 28, 2026	42.78	42.90	42.77	42.87	42.87	0.21%	83,342
Jan 27, 2026	42.55	42.86	42.55	42.78	42.78	0.35%	3,161
Jan 26, 2026	42.66	42.72	42.54	42.63	42.63	0.43%	4,596
Jan 23, 2026	42.77	42.77	42.31	42.45	42.45	-1.07%	3,478
Jan 22, 2026	43.26	43.27	42.84	42.91	42.91	0.11%	4,334
Jan 21, 2026	42.93	43.06	42.69	42.86	42.86	1.56%	3,662
Jan 20, 2026	42.54	42.89	42.20	42.20	42.20	-2.46%	5,254
Jan 16, 2026	43.18	43.37	43.18	43.27	43.27	0.23%	8,077
Jan 15, 2026	43.03	43.31	43.01	43.17	43.17	1.10%	9,081
Jan 14, 2026	42.54	42.70	42.46	42.70	42.70	0.03%	2,395
Jan 13, 2026	42.76	42.80	42.64	42.68	42.68	-0.08%	4,014
Jan 12, 2026	42.47	42.72	42.47	42.72	42.72	-0.11%	6,296
Jan 9, 2026	42.87	42.91	42.70	42.77	42.77	0.24%	5,922
Jan 8, 2026	42.34	42.78	42.34	42.67	42.66	0.62%	9,950