DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	47.36	47.36	47.33	47.33	-	-	4
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
Jul 6, 2026	45.59	45.59	45.44	45.53	45.53	0.40%	3,435
Jul 2, 2026	45.27	45.35	45.05	45.35	45.34	0.77%	2,105
Jul 1, 2026	45.20	45.20	44.98	45.00	45.00	-0.20%	2,150
Jun 30, 2026	45.43	45.43	45.04	45.09	45.09	-0.79%	8,009
Jun 29, 2026	45.55	45.55	45.40	45.45	45.45	-0.25%	5,108
Jun 26, 2026	45.60	45.60	45.43	45.56	45.56	0.33%	3,497
Jun 25, 2026	45.57	45.57	45.34	45.41	45.41	1.15%	2,570
Jun 24, 2026	44.84	45.08	44.84	45.08	44.90	-0.25%	4,679
Jun 23, 2026	45.01	45.20	45.01	45.20	45.01	0.56%	1,174
Jun 22, 2026	44.74	44.98	44.74	44.95	44.76	1.03%	3,183
Jun 18, 2026	44.57	44.60	44.46	44.49	44.30	-0.18%	5,567
Jun 17, 2026	45.02	45.03	44.57	44.57	44.38	-1.22%	1,138
Jun 16, 2026	45.16	45.20	45.08	45.11	44.93	0.36%	1,384
Jun 15, 2026	45.33	45.33	44.94	44.95	44.77	-0.96%	3,266
Jun 12, 2026	45.33	45.50	45.31	45.39	45.20	1.08%	10,915
Jun 11, 2026	44.97	45.16	44.90	44.90	44.72	0.41%	2,190
Jun 10, 2026	45.03	45.05	44.72	44.72	44.54	0.05%	5,851
Jun 9, 2026	44.52	44.70	44.51	44.70	44.52	0.56%	1,160
Jun 8, 2026	44.79	44.79	44.42	44.45	44.27	-0.53%	2,326
Jun 5, 2026	44.69	44.69	44.69	44.69	44.50	-0.69%	497
Jun 4, 2026	44.91	45.03	44.91	44.99	44.81	0.93%	3,027
Jun 3, 2026	44.73	44.83	44.58	44.58	44.40	-0.19%	841
Jun 2, 2026	44.61	44.69	44.61	44.67	44.48	0.96%	1,343
Jun 1, 2026	44.34	44.36	44.24	44.24	44.06	-0.42%	5,621
May 29, 2026	44.29	44.43	44.29	44.43	44.25	-0.22%	1,791
May 28, 2026	44.64	44.64	44.53	44.53	44.34	-0.32%	3,890
May 27, 2026	44.83	44.85	44.67	44.67	44.49	-0.72%	894
May 26, 2026	45.16	45.16	44.99	44.99	44.81	-0.29%	1,261
May 22, 2026	45.17	45.17	44.99	45.13	44.94	0.55%	1,986
May 21, 2026	44.83	44.90	44.82	44.88	44.69	-0.30%	6,773
May 20, 2026	45.03	45.03	45.00	45.01	44.83	0.01%	672
May 19, 2026	45.05	45.11	44.89	45.01	44.82	0.06%	5,352
May 18, 2026	45.06	45.07	44.98	44.98	44.79	0.57%	3,619
May 15, 2026	44.76	44.76	44.67	44.72	44.54	-0.63%	7,689
May 14, 2026	45.02	45.07	44.94	45.01	44.83	0.22%	3,241
May 13, 2026	44.97	44.99	44.76	44.91	44.73	-0.45%	6,714
May 12, 2026	45.22	45.22	44.89	45.11	44.93	0.22%	1,861
May 11, 2026	44.98	45.14	44.94	45.02	44.83	0.86%	5,906
May 8, 2026	45.02	45.02	44.60	44.63	44.45	0.05%	1,881
May 7, 2026	44.66	44.66	44.55	44.61	44.43	-1.18%	4,393
May 6, 2026	45.40	45.40	45.02	45.14	44.95	-0.63%	7,692