DOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.80	49.60	48.70	49.28	49.28	0.03%	20,100
Dec 19, 2024	49.49	49.54	49.24	49.27	49.27	0.03%	20,072
Dec 18, 2024	50.45	50.51	49.18	49.25	49.25	-2.41%	54,588
Dec 17, 2024	50.44	50.64	50.42	50.47	50.47	-0.25%	18,806
Dec 16, 2024	50.61	50.76	50.59	50.59	50.59	-0.43%	7,994
Dec 13, 2024	50.99	51.00	50.73	50.81	50.81	-0.10%	36,413
Dec 12, 2024	51.04	51.23	50.85	50.86	50.86	-0.90%	15,697
Dec 11, 2024	51.31	51.35	51.07	51.32	51.32	0.30%	13,182
Dec 10, 2024	51.47	51.47	51.17	51.17	51.17	-0.74%	6,830
Dec 9, 2024	51.81	51.91	51.48	51.55	51.55	0.17%	15,147
Dec 6, 2024	51.74	51.74	51.34	51.46	51.46	-0.21%	68,030
Dec 5, 2024	51.51	51.73	51.51	51.57	51.57	0.86%	19,841
Dec 4, 2024	51.27	51.29	51.09	51.13	51.13	-0.17%	20,950
Dec 3, 2024	51.30	51.35	51.13	51.22	51.22	0.67%	17,934
Dec 2, 2024	50.90	51.01	50.51	50.88	50.88	-0.06%	30,204
Nov 29, 2024	50.49	50.91	50.49	50.91	50.91	1.18%	13,402
Nov 27, 2024	50.19	50.36	50.12	50.32	50.32	0.61%	35,051
Nov 26, 2024	50.22	50.22	49.86	50.01	50.01	-0.64%	30,309
Nov 25, 2024	50.61	50.61	50.22	50.33	50.33	0.22%	22,861
Nov 22, 2024	50.08	50.27	50.02	50.22	50.22	0.14%	29,808
Nov 21, 2024	50.27	50.30	49.97	50.15	50.15	-0.36%	41,812
Nov 20, 2024	50.26	50.33	50.08	50.33	50.33	-0.30%	11,945
Nov 19, 2024	50.15	50.57	50.15	50.48	50.48	-0.18%	9,012
Nov 18, 2024	50.27	50.72	50.27	50.57	50.57	0.52%	21,614
Nov 15, 2024	50.39	50.39	50.20	50.31	50.31	0.18%	10,946
Nov 14, 2024	50.51	50.58	50.21	50.22	50.22	0.29%	15,116
Nov 13, 2024	50.29	50.29	49.88	50.07	50.07	-0.64%	24,931
Nov 12, 2024	50.56	50.56	50.19	50.39	50.39	-1.72%	21,396
Nov 11, 2024	51.39	51.43	51.22	51.28	51.28	-0.12%	112,669
Nov 8, 2024	51.53	51.56	51.07	51.34	51.34	-1.52%	138,053
Nov 7, 2024	51.99	52.18	51.90	52.14	52.14	1.47%	15,657
Nov 6, 2024	51.16	51.44	51.15	51.38	51.38	-1.97%	9,184
Nov 5, 2024	52.11	52.48	52.11	52.41	52.41	0.79%	14,286
Nov 4, 2024	52.23	52.39	51.98	52.00	52.00	0.31%	11,831
Nov 1, 2024	52.12	52.19	51.81	51.84	51.84	0.19%	22,276
Oct 31, 2024	51.72	51.83	51.40	51.74	51.74	-0.54%	14,221
Oct 30, 2024	51.80	52.11	51.80	52.02	52.02	-0.46%	16,159
Oct 29, 2024	52.47	52.47	52.24	52.26	52.26	-0.62%	8,929
Oct 28, 2024	52.30	52.67	52.30	52.59	52.59	0.93%	6,854
Oct 25, 2024	52.35	52.47	52.10	52.10	52.10	-0.49%	15,416
Oct 24, 2024	52.44	52.44	52.17	52.36	52.36	0.55%	9,825
Oct 23, 2024	52.07	52.20	51.91	52.07	52.07	-0.75%	16,091
Oct 22, 2024	52.30	52.50	52.30	52.47	52.47	-0.31%	8,175
Oct 21, 2024	53.02	53.02	52.62	52.63	52.63	-1.28%	11,833
Oct 18, 2024	53.09	53.32	53.09	53.31	53.31	0.70%	8,275
Oct 17, 2024	53.06	53.06	52.87	52.94	52.94	0.10%	10,749
Oct 16, 2024	52.91	52.98	52.83	52.89	52.89	0.30%	16,824
Oct 15, 2024	53.04	53.13	52.69	52.73	52.73	-1.14%	15,902
Oct 14, 2024	53.10	53.37	53.10	53.33	53.33	0.27%	14,595
Oct 11, 2024	52.95	53.25	52.95	53.19	53.19	0.50%	14,078
Oct 10, 2024	52.89	52.92	52.71	52.92	52.92	-0.14%	22,721
Oct 9, 2024	52.75	53.00	52.75	53.00	53.00	0.21%	12,935
Oct 8, 2024	52.80	52.93	52.77	52.89	52.89	-0.29%	6,343
Oct 7, 2024	53.20	53.24	52.90	53.05	53.05	-0.36%	10,603
Oct 4, 2024	52.98	53.24	52.95	53.24	53.24	0.70%	12,086
Oct 3, 2024	52.94	53.00	52.79	52.87	52.87	-1.14%	8,611
Oct 2, 2024	53.46	53.54	53.38	53.48	53.48	-0.17%	9,381
Oct 1, 2024	53.71	53.71	53.35	53.57	53.57	-0.74%	10,757
Sep 30, 2024	54.20	54.20	53.75	53.97	53.97	-0.66%	31,996
Sep 27, 2024	54.53	54.62	54.33	54.33	54.33	-0.30%	10,381
Sep 26, 2024	54.34	54.63	54.26	54.49	54.49	1.71%	41,105
Sep 25, 2024	53.92	53.92	53.57	53.58	53.58	-1.28%	16,499
Sep 24, 2024	54.06	54.28	54.06	54.27	54.02	0.72%	13,708
Sep 23, 2024	53.81	53.99	53.81	53.88	53.64	0.35%	19,866
Sep 20, 2024	53.90	53.90	53.56	53.69	53.45	-0.79%	8,295
Sep 19, 2024	54.05	54.24	53.85	54.12	53.87	1.44%	28,299
Sep 18, 2024	53.58	54.07	53.33	53.35	53.11	-0.13%	19,629
Sep 17, 2024	53.70	53.72	53.38	53.42	53.18	-0.63%	13,738
Sep 16, 2024	53.50	53.76	53.50	53.76	53.51	0.92%	15,186
Sep 13, 2024	53.25	53.45	53.22	53.27	53.03	0.20%	19,192
Sep 12, 2024	52.56	53.20	52.56	53.16	52.92	0.98%	89,266
Sep 11, 2024	52.53	52.65	52.03	52.65	52.41	0.35%	10,281
Sep 10, 2024	52.38	52.46	52.12	52.46	52.22	-0.74%	4,072
Sep 9, 2024	52.61	52.94	52.61	52.85	52.61	0.96%	11,954
Sep 6, 2024	52.95	53.02	52.35	52.35	52.11	-1.69%	8,670
Sep 5, 2024	53.32	53.38	53.14	53.25	53.00	0.18%	15,585
Sep 4, 2024	53.05	53.27	53.05	53.15	52.91	-0.21%	6,834
Sep 3, 2024	53.74	53.74	53.24	53.26	53.02	-1.40%	5,945
Aug 30, 2024	54.05	54.05	53.79	54.02	53.78	0.17%	12,642
Aug 29, 2024	53.97	54.16	53.82	53.93	53.69	0.33%	27,339
Aug 28, 2024	53.81	53.95	53.61	53.75	53.51	-0.37%	22,895
Aug 27, 2024	53.82	54.01	53.77	53.95	53.71	0.52%	7,193
Aug 26, 2024	53.70	53.79	53.64	53.67	53.43	-0.32%	8,345
Aug 23, 2024	53.23	53.86	53.23	53.85	53.60	1.97%	22,279
Aug 22, 2024	53.22	53.22	52.81	52.81	52.57	-0.65%	12,848
Aug 21, 2024	52.99	53.20	52.89	53.15	52.91	0.83%	12,906
Aug 20, 2024	52.72	52.78	52.64	52.72	52.48	-0.32%	13,616
Aug 19, 2024	52.73	52.91	52.71	52.89	52.65	1.26%	9,130
Aug 16, 2024	52.01	52.25	51.99	52.23	51.99	0.71%	7,017
Aug 15, 2024	51.80	52.00	51.72	51.86	51.63	1.07%	13,746
Aug 14, 2024	51.21	51.32	51.15	51.31	51.08	0.45%	16,335
Aug 13, 2024	50.66	51.08	50.62	51.08	50.85	1.55%	16,865
Aug 12, 2024	50.36	50.40	50.25	50.30	50.07	-0.07%	14,406
Aug 9, 2024	49.94	50.35	49.94	50.33	50.10	0.32%	10,445
Aug 8, 2024	49.88	50.23	49.80	50.17	49.94	1.49%	23,838
Aug 7, 2024	50.05	50.21	49.42	49.43	49.21	0.61%	10,567
Aug 6, 2024	48.60	49.36	48.60	49.13	48.91	-0.24%	17,278
Aug 5, 2024	48.61	49.47	48.61	49.25	49.03	-2.16%	40,526
Aug 2, 2024	50.51	50.51	50.01	50.34	50.11	-1.08%	19,107
Aug 1, 2024	51.49	51.56	50.68	50.89	50.66	-2.46%	18,069