DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	45.12	45.21	45.11	45.21	45.21	-0.42%	3,573
Sep 14, 2026	45.32	45.43	45.32	45.40	45.40	-1.07%	510
Sep 11, 2026	45.96	45.96	45.83	45.89	45.89	0.88%	1,179
Sep 10, 2026	45.60	45.70	45.47	45.49	45.49	-0.59%	4,469
Sep 9, 2026	46.02	46.02	45.71	45.76	45.76	-0.92%	1,543
Sep 8, 2026	46.17	46.41	46.14	46.18	46.18	-0.32%	3,874
Sep 4, 2026	46.30	46.40	46.16	46.33	46.33	0.37%	17,725
Sep 3, 2026	46.08	46.16	46.08	46.16	46.16	1.16%	1,897
Sep 2, 2026	45.61	45.85	45.61	45.63	45.63	0.31%	1,581
Sep 1, 2026	45.62	45.62	45.32	45.49	45.49	-0.38%	2,358
Aug 31, 2026	45.70	45.70	45.52	45.66	45.66	-1.54%	9,894
Aug 28, 2026	46.35	46.38	46.34	46.38	46.37	-0.90%	6,544
Aug 27, 2026	46.95	46.96	46.44	46.80	46.80	-0.53%	129,637
Aug 26, 2026	46.87	47.13	46.87	47.05	47.04	0.56%	8,270
Aug 25, 2026	46.73	46.83	46.70	46.79	46.78	0.05%	2,793
Aug 24, 2026	46.70	46.76	46.70	46.76	46.76	0.07%	916
Aug 21, 2026	46.54	46.73	46.54	46.73	46.73	0.54%	2,466
Aug 20, 2026	46.83	46.98	46.47	46.48	46.48	-1.04%	6,239
Aug 19, 2026	47.33	47.33	46.97	46.97	46.97	-1.02%	11,642
Aug 18, 2026	47.58	47.61	47.40	47.45	47.45	-0.47%	8,481
Aug 17, 2026	47.73	47.84	47.64	47.68	47.68	-0.17%	3,055
Aug 14, 2026	47.58	47.78	47.58	47.75	47.75	0.50%	3,898
Aug 13, 2026	47.61	47.65	47.52	47.52	47.52	0.30%	3,259
Aug 12, 2026	47.52	47.52	47.27	47.38	47.38	0.43%	15,655
Aug 11, 2026	47.39	47.41	47.18	47.18	47.18	0.21%	16,336
Aug 10, 2026	47.24	47.24	47.08	47.08	47.08	-0.17%	11,140
Aug 7, 2026	47.15	47.28	47.15	47.16	47.16	0.43%	2,705
Aug 6, 2026	47.36	47.36	46.96	46.96	46.96	-1.08%	3,905
Aug 5, 2026	47.56	47.60	47.47	47.47	47.47	-0.42%	2,022
Aug 4, 2026	47.78	47.78	47.67	47.67	47.67	1.15%	3,666
Aug 3, 2026	47.14	47.14	46.91	47.13	47.13	0.39%	16,589
Jul 31, 2026	47.07	47.07	46.83	46.95	46.95	-0.34%	1,414
Jul 30, 2026	47.05	47.16	46.64	47.10	47.10	1.04%	7,545
Jul 29, 2026	46.96	47.36	46.62	46.62	46.62	-2.23%	15,633
Jul 28, 2026	47.41	47.74	47.41	47.68	47.68	0.31%	1,175
Jul 27, 2026	47.76	47.76	47.36	47.53	47.53	0.07%	4,212
Jul 24, 2026	47.51	47.76	47.45	47.50	47.50	0.73%	40,802
Jul 23, 2026	47.36	47.61	47.09	47.15	47.15	-0.98%	109,110
Jul 22, 2026	47.81	47.81	47.62	47.62	47.62	0.27%	2,881
Jul 21, 2026	47.50	47.50	47.49	47.49	47.49	0.96%	490
Jul 20, 2026	47.53	47.53	47.04	47.04	47.04	-0.60%	644
Jul 17, 2026	47.63	47.64	47.20	47.32	47.32	-0.01%	3,624
Jul 16, 2026	47.44	47.44	47.26	47.33	47.33	1.28%	3,778
Jul 15, 2026	46.72	46.73	46.72	46.73	46.73	0.22%	803
Jul 14, 2026	46.74	46.74	46.49	46.63	46.62	0.38%	7,230
Jul 13, 2026	46.41	46.45	46.37	46.45	46.45	0.88%	840
Jul 10, 2026	46.11	46.11	45.88	46.04	46.04	0.34%	5,305
Jul 9, 2026	46.10	46.10	45.88	45.88	45.88	0.18%	2,875
Jul 8, 2026	45.73	45.94	45.72	45.80	45.80	-0.25%	6,727
Jul 7, 2026	45.69	45.98	45.69	45.91	45.91	0.85%	7,856