DFND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	42.05	42.05	40.50	41.35	41.35	-3.93%	2,828
Jan 28, 2025	41.21	43.04	41.21	43.04	43.04	3.26%	2,313
Jan 27, 2025	42.00	42.50	41.68	41.68	41.68	-4.62%	7,726
Jan 24, 2025	43.95	46.69	42.10	43.70	43.70	1.10%	19,366
Jan 23, 2025	42.50	43.95	42.47	43.23	43.23	2.73%	3,087
Jan 22, 2025	43.72	45.00	41.50	42.08	42.08	-4.56%	6,673
Jan 21, 2025	42.00	46.25	41.50	44.09	44.09	4.98%	12,921
Jan 17, 2025	40.75	42.99	40.75	42.00	42.00	-1.28%	5,187
Jan 16, 2025	42.55	42.55	42.55	42.55	42.55	0.85%	280
Jan 15, 2025	42.19	42.19	42.19	42.19	42.19	1.43%	225
Jan 14, 2025	40.70	41.60	40.70	41.60	41.60	3.34%	1,205
Jan 13, 2025	42.35	42.35	40.25	40.25	40.25	-0.11%	2,322
Jan 10, 2025	40.30	40.30	40.30	40.30	40.30	-3.10%	422
Jan 8, 2025	39.60	41.59	39.60	41.59	41.59	1.85%	731
Jan 7, 2025	40.00	40.83	40.00	40.83	40.83	1.95%	1,482
Jan 6, 2025	40.05	40.05	40.05	40.05	40.05	-5.58%	1,183
Jan 3, 2025	41.41	42.42	41.41	42.42	42.42	4.99%	1,431
Jan 2, 2025	40.40	40.40	40.40	40.40	40.40	2.02%	1,700
Dec 31, 2024	41.61	41.80	39.60	39.60	39.60	-5.01%	1,427
Dec 30, 2024	41.48	42.63	40.94	41.69	41.69	-0.50%	4,327
Dec 27, 2024	41.70	41.90	41.70	41.90	41.90	-1.30%	623
Dec 26, 2024	41.27	42.70	41.27	42.45	42.45	2.17%	2,966
Dec 24, 2024	41.30	42.74	40.99	41.55	41.55	0.12%	5,195
Dec 23, 2024	40.41	42.92	40.41	41.50	41.50	-1.07%	5,409
Dec 20, 2024	40.78	42.27	40.44	41.95	41.95	1.08%	3,282
Dec 19, 2024	41.18	43.02	40.96	41.50	41.50	-1.19%	3,815
Dec 18, 2024	43.00	43.00	41.05	42.00	42.00	-4.52%	3,027
Dec 17, 2024	44.71	44.76	43.99	43.99	43.99	4.89%	2,126
Dec 16, 2024	41.94	41.94	41.94	41.94	41.94	-1.69%	412
Dec 13, 2024	42.66	42.66	42.66	42.66	42.66	-1.23%	89
Dec 12, 2024	43.19	43.19	43.19	43.19	43.19	0.81%	800
Dec 11, 2024	42.84	42.84	42.84	42.84	42.84	-1.31%	862
Dec 10, 2024	43.41	43.41	43.41	43.41	43.41	0.14%	3
Dec 9, 2024	43.08	43.35	43.08	43.35	43.35	2.59%	15,767
Dec 6, 2024	42.26	42.26	42.26	42.26	42.26	-1.56%	86
Dec 5, 2024	42.93	42.93	42.93	42.93	42.93	1.38%	138
Dec 4, 2024	42.34	42.34	42.34	42.34	42.34	-3.04%	197
Dec 3, 2024	43.67	43.67	43.67	43.67	43.67	2.81%	114
Dec 2, 2024	42.48	42.48	42.48	42.48	42.48	-0.10%	613
Nov 29, 2024	42.52	42.52	42.52	42.52	42.52	-1.28%	170
Nov 27, 2024	44.25	44.25	43.07	43.07	43.07	0.28%	155
Nov 26, 2024	41.95	42.95	41.95	42.95	42.95	-1.55%	512
Nov 25, 2024	43.40	43.63	41.91	43.63	43.63	1.73%	691
Nov 22, 2024	42.88	42.88	42.88	42.88	42.88	-0.96%	116
Nov 21, 2024	41.90	43.36	41.90	43.30	43.30	-	2,363
Nov 20, 2024	42.00	43.30	40.90	43.30	43.30	0.56%	1,050
Nov 19, 2024	43.06	43.06	43.06	43.06	43.06	2.01%	601
Nov 18, 2024	42.21	42.21	42.21	42.21	42.21	-0.30%	1,072
Nov 15, 2024	40.98	42.34	40.98	42.34	42.34	-3.15%	251
Nov 14, 2024	41.20	43.72	39.30	43.72	43.72	6.34%	1,800
Nov 13, 2024	41.40	42.00	39.75	41.11	41.11	-0.76%	1,907
Nov 12, 2024	41.43	41.43	41.43	41.43	41.43	-2.49%	156
Nov 11, 2024	43.40	43.40	42.49	42.49	42.49	-2.18%	450
Nov 8, 2024	43.65	43.65	43.43	43.43	43.43	0.25%	451
Nov 7, 2024	44.80	45.26	43.32	43.32	43.32	1.93%	1,104
Nov 6, 2024	41.89	43.71	41.89	42.50	42.50	-1.94%	3,273
Nov 5, 2024	42.37	43.34	41.43	43.34	43.34	2.19%	1,149
Nov 4, 2024	42.41	42.41	42.41	42.41	42.41	0.34%	11
Nov 1, 2024	40.28	42.27	40.28	42.27	42.27	1.76%	495
Oct 31, 2024	41.54	41.54	41.54	41.54	41.54	-	3
Oct 30, 2024	39.51	41.75	39.51	41.54	41.54	4.73%	1,607
Oct 29, 2024	35.55	39.66	35.55	39.66	39.66	2.85%	2,979
Oct 28, 2024	38.56	38.56	38.56	38.56	38.56	-6.41%	765
Oct 25, 2024	41.20	41.20	41.20	41.20	41.20	-4.29%	338
Oct 24, 2024	43.05	43.05	43.05	43.05	43.05	-0.82%	182
Oct 23, 2024	41.88	43.40	39.29	43.40	43.40	7.05%	784
Oct 22, 2024	40.54	40.54	40.54	40.54	40.54	-	6
Oct 21, 2024	40.54	40.54	40.54	40.54	40.54	-	3
Oct 18, 2024	40.54	40.54	40.54	40.54	40.54	-	8
Oct 17, 2024	40.54	40.54	40.54	40.54	40.54	-	85
Oct 16, 2024	40.54	40.54	40.54	40.54	40.54	4.00%	48
Oct 15, 2024	38.98	38.98	38.98	38.98	38.98	-	4
Oct 14, 2024	38.98	38.98	38.98	38.98	38.98	-10.00%	278
Oct 11, 2024	43.31	43.31	43.31	43.31	43.31	0.05%	162
Oct 10, 2024	43.50	47.07	43.29	43.29	43.29	-0.67%	594
Oct 9, 2024	43.58	43.58	43.58	43.58	43.58	-0.73%	205
Oct 8, 2024	43.90	43.90	43.90	43.90	43.90	2.63%	15,915
Oct 7, 2024	42.78	42.78	42.78	42.78	42.78	0.99%	16
Oct 4, 2024	42.35	42.36	42.35	42.36	42.36	0.92%	111
Oct 3, 2024	42.81	42.81	41.97	41.97	41.97	-1.99%	192
Oct 2, 2024	42.82	42.82	42.82	42.82	42.82	-0.56%	3
Oct 1, 2024	42.91	43.06	42.91	43.06	43.06	0.38%	218
Sep 30, 2024	42.90	42.90	42.90	42.90	42.90	-0.66%	1
Sep 27, 2024	43.18	43.18	43.18	43.18	43.18	0.27%	88
Sep 26, 2024	43.07	43.07	43.07	43.07	43.07	0.40%	20
Sep 25, 2024	42.89	42.90	42.89	42.90	42.90	0.61%	399
Sep 24, 2024	42.64	42.64	42.64	42.64	42.64	1.11%	119
Sep 23, 2024	42.17	42.17	42.17	42.17	42.02	0.08%	-
Sep 20, 2024	42.13	42.13	42.13	42.13	41.98	-1.35%	2
Sep 19, 2024	38.68	42.71	38.68	42.71	42.55	1.57%	165
Sep 18, 2024	42.05	42.05	42.05	42.05	41.90	-0.27%	4
Sep 17, 2024	42.16	42.16	42.16	42.16	42.01	0.11%	25
Sep 16, 2024	40.98	42.12	40.94	42.12	41.97	-0.80%	864
Sep 13, 2024	42.45	42.45	42.45	42.45	42.30	0.76%	134
Sep 12, 2024	42.14	42.14	42.14	42.14	41.99	0.77%	4
Sep 11, 2024	41.99	41.99	41.81	41.81	41.66	-1.22%	385
Sep 10, 2024	42.33	42.33	42.33	42.33	42.18	1.29%	8
Sep 9, 2024	41.86	41.86	41.79	41.79	41.64	0.60%	155
Sep 6, 2024	41.78	41.78	41.54	41.54	41.39	-1.00%	361
Sep 5, 2024	41.96	41.96	41.96	41.96	41.81	5.99%	477