DDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	93.37	93.65	92.45	92.63	92.63	-2.02%	420,309
Oct 30, 2024	94.63	95.79	94.37	94.54	94.54	-0.33%	145,431
Oct 29, 2024	94.75	95.94	94.54	94.85	94.85	-0.78%	203,438
Oct 28, 2024	95.36	95.90	95.23	95.60	95.60	1.34%	167,701
Oct 25, 2024	96.25	96.45	94.01	94.34	94.34	-1.20%	207,840
Oct 24, 2024	95.77	95.88	94.70	95.49	95.49	-0.69%	333,500
Oct 23, 2024	97.03	97.32	95.20	96.15	96.15	-1.94%	357,526
Oct 22, 2024	97.33	98.57	97.14	98.05	98.05	-0.06%	188,096
Oct 21, 2024	99.53	99.76	97.90	98.11	98.11	-1.53%	358,513
Oct 18, 2024	99.51	99.92	98.60	99.63	99.63	0.09%	233,544
Oct 17, 2024	99.59	99.73	98.99	99.54	99.54	0.77%	181,600
Oct 16, 2024	97.20	98.93	97.05	98.78	98.78	1.45%	138,300
Oct 15, 2024	98.16	98.51	97.15	97.37	97.37	-1.53%	538,100
Oct 14, 2024	97.65	99.12	97.18	98.88	98.88	1.02%	315,917
Oct 11, 2024	96.38	98.05	96.26	97.88	97.88	1.82%	427,510
Oct 10, 2024	96.26	96.31	95.40	96.13	96.13	-0.22%	149,808
Oct 9, 2024	94.46	96.58	94.07	96.34	96.34	2.06%	166,527
Oct 8, 2024	94.31	94.62	93.58	94.40	94.40	0.55%	120,815
Oct 7, 2024	95.05	95.38	93.35	93.88	93.88	-1.80%	195,817
Oct 4, 2024	95.18	95.73	94.02	95.60	95.60	1.52%	397,300
Oct 3, 2024	94.33	94.66	93.47	94.17	94.17	-0.92%	235,315
Oct 2, 2024	95.02	95.27	94.06	95.04	95.04	0.15%	203,900
Oct 1, 2024	95.27	95.60	93.88	94.90	94.90	-0.71%	521,088
Sep 30, 2024	95.32	95.68	93.80	95.58	95.58	0.06%	420,425
Sep 27, 2024	95.41	97.00	95.30	95.52	95.52	0.58%	169,500
Sep 26, 2024	94.83	95.23	94.39	94.97	94.97	1.13%	161,236
Sep 25, 2024	95.40	95.60	93.58	93.91	93.91	-1.75%	165,239
Sep 24, 2024	95.34	95.78	94.95	95.58	95.31	0.48%	127,508
Sep 23, 2024	95.11	95.33	94.70	95.12	94.85	0.30%	125,907
Sep 20, 2024	94.40	95.21	93.99	94.84	94.57	0.14%	140,323
Sep 19, 2024	95.00	95.31	93.85	94.71	94.44	2.43%	261,353
Sep 18, 2024	93.07	94.54	92.19	92.46	92.20	-0.51%	421,800
Sep 17, 2024	93.45	93.87	92.31	92.93	92.66	-0.05%	190,953
Sep 16, 2024	92.60	93.44	92.27	92.98	92.71	1.09%	335,274
Sep 13, 2024	90.92	92.50	90.82	91.98	91.72	1.40%	258,400
Sep 12, 2024	89.70	90.71	88.78	90.71	90.45	1.32%	182,300
Sep 11, 2024	88.59	89.81	85.88	89.53	89.27	0.47%	378,542
Sep 10, 2024	89.88	89.89	87.68	89.11	88.85	-0.41%	173,527
Sep 9, 2024	88.73	90.23	88.18	89.48	89.22	2.26%	211,313
Sep 6, 2024	89.45	90.32	87.18	87.50	87.25	-2.04%	242,033
Sep 5, 2024	90.54	90.68	88.25	89.32	89.06	-0.95%	177,956
Sep 4, 2024	89.97	91.10	89.68	90.18	89.92	0.10%	230,625
Sep 3, 2024	91.87	92.29	89.37	90.09	89.83	-2.92%	316,800
Aug 30, 2024	92.05	92.95	90.99	92.80	92.53	1.02%	345,600
Aug 29, 2024	92.04	92.87	90.73	91.86	91.60	1.28%	280,239
Aug 28, 2024	91.30	91.83	89.61	90.70	90.44	-0.77%	131,000
Aug 27, 2024	91.14	91.45	90.82	91.40	91.14	0.01%	191,613
Aug 26, 2024	91.30	92.14	90.92	91.39	91.13	0.47%	354,900
Aug 23, 2024	89.88	91.17	89.56	90.96	90.70	2.08%	152,611
Aug 22, 2024	90.10	90.43	88.50	89.11	88.85	-0.76%	113,625
Aug 21, 2024	89.92	90.20	89.22	89.79	89.53	0.21%	122,200
Aug 20, 2024	89.67	89.93	89.32	89.60	89.34	-0.28%	98,604
Aug 19, 2024	89.13	89.98	89.10	89.85	89.59	1.14%	133,159
Aug 16, 2024	88.13	89.14	87.96	88.84	88.59	0.51%	157,700
Aug 15, 2024	87.92	88.53	87.25	88.39	88.14	2.89%	188,139
Aug 14, 2024	84.91	86.28	84.85	85.91	85.66	1.07%	138,427
Aug 13, 2024	83.81	85.10	83.41	85.00	84.76	2.08%	242,539
Aug 12, 2024	84.20	84.21	82.88	83.27	83.03	-0.70%	344,337
Aug 9, 2024	83.51	84.42	82.74	83.86	83.62	0.23%	84,761
Aug 8, 2024	81.57	83.87	81.51	83.67	83.43	3.50%	137,750
Aug 7, 2024	82.88	83.80	80.70	80.84	80.61	-1.17%	198,327
Aug 6, 2024	80.73	83.67	80.27	81.80	81.57	1.54%	344,458
Aug 5, 2024	80.36	81.98	79.78	80.56	80.33	-5.16%	587,132
Aug 2, 2024	86.16	86.36	83.44	84.94	84.70	-3.13%	523,000
Aug 1, 2024	90.47	91.02	86.63	87.68	87.43	-2.58%	397,118
Jul 31, 2024	89.50	91.44	89.11	90.00	89.74	0.59%	415,473
Jul 30, 2024	88.82	90.06	88.60	89.47	89.21	0.89%	208,600
Jul 29, 2024	89.29	89.33	88.03	88.68	88.43	-0.26%	217,309
Jul 26, 2024	87.12	89.60	87.09	88.91	88.66	3.19%	281,444
Jul 25, 2024	85.80	88.23	85.68	86.16	85.91	0.37%	430,900
Jul 24, 2024	87.16	87.54	85.58	85.84	85.59	-2.41%	315,800
Jul 23, 2024	88.29	88.73	87.85	87.96	87.71	-0.29%	143,900
Jul 22, 2024	88.19	88.50	87.44	88.22	87.97	0.57%	297,347
Jul 19, 2024	88.79	89.09	87.33	87.72	87.47	-1.85%	639,900
Jul 18, 2024	91.14	92.55	89.14	89.37	89.11	-2.56%	454,600
Jul 17, 2024	90.22	91.89	90.21	91.72	91.46	1.09%	473,200
Jul 16, 2024	88.21	90.86	88.17	90.73	90.47	3.64%	296,500
Jul 15, 2024	87.60	88.07	87.16	87.54	87.29	1.03%	216,116
Jul 12, 2024	86.08	87.71	85.77	86.65	86.40	1.27%	354,712
Jul 11, 2024	85.52	86.11	85.06	85.56	85.31	0.14%	450,496
Jul 10, 2024	83.59	85.53	83.50	85.44	85.20	2.19%	236,402
Jul 9, 2024	83.75	84.47	83.00	83.61	83.37	-0.25%	154,689
Jul 8, 2024	84.25	85.21	83.60	83.82	83.58	-0.19%	273,700
Jul 5, 2024	83.74	84.08	83.10	83.98	83.74	0.38%	197,800
Jul 3, 2024	84.02	84.21	83.37	83.66	83.42	-0.24%	134,918
Jul 2, 2024	82.79	83.86	82.79	83.86	83.62	0.90%	124,000
Jul 1, 2024	83.33	84.30	82.66	83.11	82.87	0.17%	222,506
Jun 28, 2024	83.08	84.34	82.17	82.97	82.73	-0.28%	495,416
Jun 27, 2024	82.81	83.56	82.62	83.20	82.96	0.18%	238,209
Jun 26, 2024	82.55	83.30	82.17	83.05	82.81	-0.32%	174,400
Jun 25, 2024	84.34	84.60	82.78	83.32	82.82	-1.43%	382,600
Jun 24, 2024	83.92	85.24	83.72	84.53	84.02	1.34%	392,240
Jun 21, 2024	83.59	83.92	83.10	83.41	82.91	-0.02%	239,400
Jun 20, 2024	82.03	83.89	81.88	83.43	82.93	1.50%	232,000
Jun 18, 2024	82.11	82.65	81.78	82.20	81.71	0.20%	148,457
Jun 17, 2024	80.61	82.26	80.49	82.04	81.55	1.15%	200,500
Jun 14, 2024	80.36	81.15	79.94	81.11	80.62	-0.31%	221,138
Jun 13, 2024	81.33	81.68	80.38	81.36	80.87	-0.44%	342,632
Jun 12, 2024	83.42	83.46	81.32	81.72	81.23	-0.20%	334,804
Jun 11, 2024	81.71	81.92	80.55	81.88	81.39	-0.68%	202,400