DFJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	84.92	85.27	84.92	85.06	85.06	-0.87%	33,952
Jun 12, 2025	85.53	85.88	85.49	85.81	85.81	0.49%	32,917
Jun 11, 2025	85.19	85.48	85.04	85.39	85.39	0.87%	30,688
Jun 10, 2025	84.80	84.80	84.46	84.66	84.66	-0.17%	64,300
Jun 9, 2025	84.86	85.11	84.80	84.80	84.80	-0.55%	59,499
Jun 6, 2025	85.10	85.35	84.91	85.27	85.27	0.28%	39,404
Jun 5, 2025	85.25	85.30	84.93	85.03	85.03	-0.43%	12,010
Jun 4, 2025	85.08	85.56	85.08	85.40	85.40	0.21%	11,268
Jun 3, 2025	85.30	85.39	85.03	85.22	85.22	-0.91%	10,235
Jun 2, 2025	85.62	86.00	85.43	86.00	86.00	1.63%	10,357
May 30, 2025	84.44	84.62	84.29	84.62	84.62	0.57%	17,264
May 29, 2025	83.80	84.14	83.51	84.14	84.14	0.24%	11,565
May 28, 2025	84.10	84.10	83.90	83.94	83.94	-0.98%	4,644
May 27, 2025	84.62	84.83	84.50	84.77	84.77	1.19%	24,641
May 23, 2025	83.09	84.05	83.09	83.77	83.77	1.21%	19,442
May 22, 2025	82.74	82.93	82.74	82.77	82.77	0.15%	3,232
May 21, 2025	83.06	83.30	82.64	82.64	82.64	-0.33%	22,344
May 20, 2025	82.62	82.95	82.62	82.91	82.91	-0.21%	17,680
May 19, 2025	82.91	83.09	82.84	83.09	83.09	0.50%	5,298
May 16, 2025	82.43	82.68	82.43	82.68	82.68	-0.02%	6,380
May 15, 2025	82.19	82.69	82.07	82.69	82.69	1.89%	8,831
May 14, 2025	82.13	82.13	81.16	81.16	81.16	-0.73%	7,782
May 13, 2025	81.44	81.75	81.40	81.75	81.75	-0.64%	8,580
May 12, 2025	82.69	82.69	82.20	82.28	82.28	0.42%	12,138
May 9, 2025	82.31	82.35	81.57	81.93	81.93	0.58%	68,286
May 8, 2025	82.20	82.22	81.41	81.46	81.46	-0.74%	16,966
May 7, 2025	82.27	82.45	82.03	82.06	82.06	-0.66%	12,434
May 6, 2025	82.59	82.74	82.56	82.61	82.61	0.39%	9,499
May 5, 2025	82.26	82.33	82.10	82.29	82.29	0.77%	13,065
May 2, 2025	81.57	81.88	81.50	81.66	81.66	0.69%	14,044
May 1, 2025	81.42	81.45	81.05	81.10	81.10	-1.89%	17,994
Apr 30, 2025	82.10	82.73	81.96	82.66	82.66	-0.42%	27,366
Apr 29, 2025	82.85	83.13	82.74	83.01	83.01	0.17%	7,349
Apr 28, 2025	82.10	82.93	82.10	82.87	82.87	1.53%	11,712
Apr 25, 2025	80.84	81.63	80.84	81.63	81.63	-0.37%	19,839
Apr 24, 2025	81.39	81.93	81.39	81.93	81.93	0.10%	7,935
Apr 23, 2025	82.62	82.69	81.79	81.85	81.85	-0.81%	8,725
Apr 22, 2025	82.82	83.01	82.43	82.51	82.51	1.60%	15,739
Apr 21, 2025	81.41	81.56	80.99	81.21	81.21	2.05%	17,952
Apr 17, 2025	79.66	80.03	79.58	79.58	79.58	0.59%	9,204
Apr 16, 2025	79.05	79.57	78.96	79.11	79.11	0.29%	15,374
Apr 15, 2025	78.67	79.09	78.67	78.89	78.89	-0.04%	84,602
Apr 14, 2025	78.35	79.24	78.26	78.91	78.91	1.79%	18,273
Apr 11, 2025	76.85	77.56	76.35	77.53	77.53	2.58%	76,111
Apr 10, 2025	75.33	76.00	74.86	75.58	75.58	-0.15%	66,203
Apr 9, 2025	72.83	75.96	72.83	75.69	75.69	3.83%	47,659
Apr 8, 2025	73.87	74.53	72.34	72.90	72.90	2.78%	64,732
Apr 7, 2025	70.66	72.57	70.04	70.93	70.93	-2.35%	144,849
Apr 4, 2025	74.28	74.28	72.50	72.64	72.64	-5.38%	66,549
Apr 3, 2025	77.20	77.84	76.64	76.77	76.77	-1.79%	31,894