DIVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	33.96	33.96	33.72	33.77	33.77	-0.23%	452
Oct 23, 2024	33.84	33.84	33.84	33.84	33.84	-0.24%	17
Oct 22, 2024	33.93	33.93	33.93	33.93	33.93	-0.04%	157
Oct 21, 2024	34.25	34.25	33.94	33.94	33.94	-0.92%	688
Oct 18, 2024	34.23	34.30	34.01	34.26	34.26	-0.03%	15,932
Oct 17, 2024	34.21	34.30	34.21	34.27	34.27	0.13%	4,743
Oct 16, 2024	34.20	34.27	34.20	34.22	34.22	0.63%	2,498
Oct 15, 2024	34.03	34.03	34.01	34.01	34.01	-0.71%	404
Oct 14, 2024	34.16	34.25	34.16	34.25	34.25	0.35%	2,338
Oct 11, 2024	33.92	34.17	33.89	34.13	34.13	0.47%	17,777
Oct 10, 2024	34.06	34.06	33.91	33.97	33.97	-0.37%	1,600
Oct 9, 2024	33.73	34.09	33.73	34.09	34.09	0.96%	234
Oct 8, 2024	33.80	33.80	33.73	33.77	33.77	-0.41%	1,367
Oct 7, 2024	33.93	33.94	33.85	33.91	33.91	-0.12%	2,126
Oct 4, 2024	33.95	33.95	33.95	33.95	33.95	0.72%	83
Oct 3, 2024	33.87	33.87	33.71	33.71	33.71	-0.94%	282
Oct 2, 2024	34.07	34.07	34.01	34.03	34.03	-0.09%	2,395
Oct 1, 2024	34.06	34.06	34.06	34.06	34.06	-0.21%	70
Sep 30, 2024	34.13	34.13	34.13	34.13	34.13	-0.97%	102
Sep 27, 2024	34.47	34.47	34.47	34.47	34.47	0.26%	32
Sep 26, 2024	34.35	34.38	34.35	34.38	34.33	1.03%	154
Sep 25, 2024	34.13	34.13	34.00	34.02	33.98	-0.94%	2,170
Sep 24, 2024	34.29	34.35	34.29	34.35	34.30	0.49%	1,717
Sep 23, 2024	34.10	34.24	34.08	34.18	34.13	0.25%	2,505
Sep 20, 2024	34.16	34.16	34.09	34.09	34.05	-0.80%	100
Sep 19, 2024	34.44	34.44	34.37	34.37	34.32	0.93%	104
Sep 18, 2024	34.09	34.09	34.05	34.05	34.00	0.10%	304
Sep 17, 2024	34.01	34.02	33.95	34.02	33.97	-0.26%	1,826
Sep 16, 2024	34.10	34.10	34.10	34.10	34.06	0.66%	14
Sep 13, 2024	33.85	33.90	33.85	33.88	33.83	0.68%	477
Sep 12, 2024	33.45	33.65	33.45	33.65	33.60	0.52%	1,954
Sep 11, 2024	33.40	33.48	33.22	33.48	33.43	-0.02%	1,581
Sep 10, 2024	33.27	33.48	33.27	33.48	33.44	-0.18%	318
Sep 9, 2024	33.68	33.68	33.54	33.54	33.50	0.77%	731
Sep 6, 2024	33.66	33.66	33.29	33.29	33.24	-0.98%	284
Sep 5, 2024	33.69	33.70	33.62	33.62	33.57	-0.54%	557
Sep 4, 2024	33.70	33.80	33.70	33.80	33.75	0.01%	511
Sep 3, 2024	33.85	33.85	33.79	33.79	33.75	-1.31%	436
Aug 30, 2024	34.24	34.24	34.24	34.24	34.20	0.63%	97
Aug 29, 2024	34.11	34.11	34.03	34.03	33.98	0.08%	316
Aug 28, 2024	34.07	34.07	33.94	34.00	33.89	-0.10%	1,366
Aug 27, 2024	34.04	34.04	34.04	34.04	33.93	0.25%	54
Aug 26, 2024	33.99	33.99	33.95	33.95	33.84	0.13%	386
Aug 23, 2024	33.82	33.91	33.80	33.91	33.80	1.48%	1,108
Aug 22, 2024	33.46	33.50	33.42	33.42	33.31	-0.24%	2,059
Aug 21, 2024	33.50	33.50	33.50	33.50	33.38	0.43%	105
Aug 20, 2024	33.35	33.35	33.35	33.35	33.24	-0.29%	82
Aug 19, 2024	33.52	33.52	33.45	33.45	33.34	0.54%	761
Aug 16, 2024	33.12	33.27	33.12	33.27	33.16	0.34%	1,632
Aug 15, 2024	33.15	33.15	33.15	33.15	33.04	0.92%	101
Aug 14, 2024	32.79	32.86	32.77	32.85	32.74	0.54%	1,098
Aug 13, 2024	32.64	32.68	32.64	32.68	32.57	1.54%	573
Aug 12, 2024	32.18	32.18	32.18	32.18	32.08	-0.48%	81
Aug 9, 2024	32.29	32.34	32.25	32.34	32.23	0.14%	302
Aug 8, 2024	32.29	32.29	32.29	32.29	32.19	1.33%	302
Aug 7, 2024	32.31	32.31	31.87	31.87	31.76	0.08%	302
Aug 6, 2024	31.84	31.84	31.84	31.84	31.73	0.15%	34
Aug 5, 2024	31.74	31.79	31.74	31.79	31.69	-2.27%	251
Aug 2, 2024	32.53	32.53	32.53	32.53	32.43	-0.81%	2
Aug 1, 2024	32.75	32.80	32.71	32.80	32.69	-1.19%	681
Jul 31, 2024	33.26	33.26	33.20	33.20	33.09	0.15%	744
Jul 30, 2024	32.99	33.18	32.99	33.15	33.04	0.19%	2,156
Jul 29, 2024	33.08	33.08	33.08	33.08	32.92	-0.54%	175
Jul 26, 2024	33.26	33.26	33.26	33.26	33.10	1.21%	253
Jul 25, 2024	32.95	32.95	32.87	32.87	32.70	0.51%	253
Jul 24, 2024	32.80	32.81	32.70	32.70	32.54	-0.36%	718
Jul 23, 2024	32.82	32.82	32.82	32.82	32.66	-0.60%	245
Jul 22, 2024	33.02	33.02	33.02	33.02	32.85	0.58%	34
Jul 19, 2024	32.84	32.84	32.83	32.83	32.66	-0.56%	701
Jul 18, 2024	33.11	33.11	32.96	33.01	32.85	-0.76%	1,465
Jul 17, 2024	33.27	33.27	33.27	33.27	33.10	0.96%	90
Jul 16, 2024	32.95	32.95	32.95	32.95	32.79	0.84%	33
Jul 15, 2024	32.66	32.74	32.66	32.68	32.52	-0.25%	898
Jul 12, 2024	32.76	32.76	32.76	32.76	32.60	0.78%	90
Jul 11, 2024	32.46	32.50	32.46	32.50	32.35	0.80%	700
Jul 10, 2024	32.25	32.25	32.25	32.25	32.09	1.08%	72
Jul 9, 2024	32.00	32.00	31.89	31.90	31.75	-0.57%	704
Jul 8, 2024	32.09	32.09	32.09	32.09	31.93	-0.11%	368
Jul 5, 2024	32.04	32.12	32.03	32.12	31.96	0.04%	2,128
Jul 3, 2024	32.05	32.11	32.05	32.11	31.95	0.60%	402
Jul 2, 2024	31.82	31.92	31.82	31.92	31.76	0.02%	4,896
Jul 1, 2024	31.90	31.91	31.87	31.91	31.75	-0.08%	2,366
Jun 28, 2024	31.98	31.98	31.94	31.94	31.78	0.22%	494
Jun 27, 2024	31.87	31.88	31.84	31.87	31.71	-0.85%	711
Jun 26, 2024	32.06	32.14	32.06	32.14	31.93	-0.65%	1,999
Jun 25, 2024	32.40	32.40	32.35	32.35	32.14	-0.77%	118
Jun 24, 2024	32.57	32.60	32.50	32.60	32.39	1.47%	653
Jun 21, 2024	32.06	32.13	32.06	32.13	31.92	-0.36%	419
Jun 20, 2024	32.26	32.26	32.25	32.25	32.03	0.11%	282
Jun 18, 2024	32.21	32.21	32.21	32.21	32.00	0.58%	33
Jun 17, 2024	31.81	32.03	31.77	32.03	31.82	0.58%	773
Jun 14, 2024	31.84	31.84	31.84	31.84	31.63	-1.18%	59
Jun 13, 2024	32.18	32.22	32.16	32.22	32.01	-0.59%	1,234
Jun 12, 2024	32.47	32.47	32.41	32.41	32.20	0.45%	738
Jun 11, 2024	32.25	32.27	32.25	32.27	32.05	-0.91%	489
Jun 10, 2024	32.56	32.56	32.56	32.56	32.35	-0.35%	7
Jun 7, 2024	32.69	32.71	32.67	32.67	32.46	-0.29%	1,382
Jun 6, 2024	32.72	32.77	32.53	32.77	32.56	0.09%	17,968
Jun 5, 2024	32.62	32.74	32.62	32.74	32.53	0.34%	575
Jun 4, 2024	32.65	32.65	32.63	32.63	32.42	-0.52%	722