DOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	50.18	50.44	50.13	50.13	50.13	0.30%	23,351
Jan 16, 2025	49.87	50.14	49.85	49.98	49.98	0.44%	15,651
Jan 15, 2025	49.87	49.87	49.67	49.76	49.76	0.81%	10,485
Jan 14, 2025	49.19	49.38	49.12	49.36	49.36	0.61%	9,292
Jan 13, 2025	48.70	49.06	48.70	49.06	49.06	-0.15%	15,227
Jan 10, 2025	49.54	49.59	49.05	49.13	49.13	-1.51%	15,277
Jan 8, 2025	49.64	49.89	49.59	49.89	49.89	-0.10%	9,780
Jan 7, 2025	50.22	50.22	49.85	49.93	49.93	0.23%	17,736
Jan 6, 2025	49.76	50.15	49.76	49.82	49.82	0.79%	16,561
Jan 3, 2025	49.44	49.49	49.17	49.43	49.43	0.36%	30,208
Jan 2, 2025	49.44	49.52	49.16	49.25	49.25	-0.38%	19,272
Dec 31, 2024	49.47	49.67	49.33	49.44	49.44	-0.04%	16,030
Dec 30, 2024	49.46	49.58	49.16	49.46	49.45	-0.26%	41,579
Dec 27, 2024	49.51	49.65	49.41	49.59	49.58	-	23,725
Dec 26, 2024	49.55	49.72	49.53	49.59	49.58	-0.32%	46,713
Dec 24, 2024	49.60	49.75	49.49	49.75	49.42	0.36%	9,694
Dec 23, 2024	49.29	49.57	49.13	49.57	49.24	0.60%	16,485
Dec 20, 2024	48.80	49.60	48.70	49.28	48.95	0.03%	20,100
Dec 19, 2024	49.49	49.54	49.24	49.27	48.94	0.03%	20,072
Dec 18, 2024	50.45	50.51	49.18	49.25	48.92	-2.41%	54,588
Dec 17, 2024	50.44	50.64	50.42	50.47	50.13	-0.25%	18,806
Dec 16, 2024	50.61	50.76	50.59	50.59	50.26	-0.43%	7,994
Dec 13, 2024	50.99	51.00	50.73	50.81	50.47	-0.10%	36,413
Dec 12, 2024	51.04	51.23	50.85	50.86	50.52	-0.90%	15,697
Dec 11, 2024	51.31	51.35	51.07	51.32	50.98	0.30%	13,182
Dec 10, 2024	51.47	51.47	51.17	51.17	50.82	-0.74%	6,830
Dec 9, 2024	51.81	51.91	51.48	51.55	51.21	0.17%	15,147
Dec 6, 2024	51.74	51.74	51.34	51.46	51.12	-0.21%	68,030
Dec 5, 2024	51.51	51.73	51.51	51.57	51.23	0.86%	19,841
Dec 4, 2024	51.27	51.29	51.09	51.13	50.79	-0.17%	20,950
Dec 3, 2024	51.30	51.35	51.13	51.22	50.88	0.67%	17,934
Dec 2, 2024	50.90	51.01	50.51	50.88	50.54	-0.06%	30,204
Nov 29, 2024	50.49	50.91	50.49	50.91	50.57	1.18%	13,402
Nov 27, 2024	50.19	50.36	50.12	50.32	49.98	0.61%	35,051
Nov 26, 2024	50.22	50.22	49.86	50.01	49.67	-0.64%	30,309
Nov 25, 2024	50.61	50.61	50.22	50.33	50.00	0.22%	22,861
Nov 22, 2024	50.08	50.27	50.02	50.22	49.89	0.14%	29,808
Nov 21, 2024	50.27	50.30	49.97	50.15	49.81	-0.36%	41,812
Nov 20, 2024	50.26	50.33	50.08	50.33	49.99	-0.30%	11,945
Nov 19, 2024	50.15	50.57	50.15	50.48	50.14	-0.18%	9,012
Nov 18, 2024	50.27	50.72	50.27	50.57	50.23	0.52%	21,614
Nov 15, 2024	50.39	50.39	50.20	50.31	49.97	0.18%	10,946
Nov 14, 2024	50.51	50.58	50.21	50.22	49.88	0.29%	15,116
Nov 13, 2024	50.29	50.29	49.88	50.07	49.74	-0.64%	24,931
Nov 12, 2024	50.56	50.56	50.19	50.39	50.06	-1.72%	21,396
Nov 11, 2024	51.39	51.43	51.22	51.28	50.93	-0.12%	112,669
Nov 8, 2024	51.53	51.56	51.07	51.34	51.00	-1.52%	138,053
Nov 7, 2024	51.99	52.18	51.90	52.14	51.79	1.47%	15,657
Nov 6, 2024	51.16	51.44	51.15	51.38	51.04	-1.97%	9,184
Nov 5, 2024	52.11	52.48	52.11	52.41	52.06	0.79%	14,286
Nov 4, 2024	52.23	52.39	51.98	52.00	51.66	0.31%	11,831
Nov 1, 2024	52.12	52.19	51.81	51.84	51.49	0.19%	22,276
Oct 31, 2024	51.72	51.83	51.40	51.74	51.39	-0.54%	14,221
Oct 30, 2024	51.80	52.11	51.80	52.02	51.67	-0.46%	16,159
Oct 29, 2024	52.47	52.47	52.24	52.26	51.91	-0.62%	8,929
Oct 28, 2024	52.30	52.67	52.30	52.59	52.24	0.93%	6,854
Oct 25, 2024	52.35	52.47	52.10	52.10	51.75	-0.49%	15,416
Oct 24, 2024	52.44	52.44	52.17	52.36	52.01	0.55%	9,825
Oct 23, 2024	52.07	52.20	51.91	52.07	51.72	-0.75%	16,091
Oct 22, 2024	52.30	52.50	52.30	52.47	52.11	-0.31%	8,175
Oct 21, 2024	53.02	53.02	52.62	52.63	52.28	-1.28%	11,833
Oct 18, 2024	53.09	53.32	53.09	53.31	52.95	0.70%	8,275
Oct 17, 2024	53.06	53.06	52.87	52.94	52.58	0.10%	10,749
Oct 16, 2024	52.91	52.98	52.83	52.89	52.53	0.30%	16,824
Oct 15, 2024	53.04	53.13	52.69	52.73	52.37	-1.14%	15,902
Oct 14, 2024	53.10	53.37	53.10	53.33	52.98	0.27%	14,595
Oct 11, 2024	52.95	53.25	52.95	53.19	52.84	0.50%	14,078
Oct 10, 2024	52.89	52.92	52.71	52.92	52.57	-0.14%	22,721
Oct 9, 2024	52.75	53.00	52.75	53.00	52.65	0.21%	12,935
Oct 8, 2024	52.80	52.93	52.77	52.89	52.54	-0.29%	6,343
Oct 7, 2024	53.20	53.24	52.90	53.05	52.69	-0.36%	10,603
Oct 4, 2024	52.98	53.24	52.95	53.24	52.88	0.70%	12,086
Oct 3, 2024	52.94	53.00	52.79	52.87	52.52	-1.14%	8,611
Oct 2, 2024	53.46	53.54	53.38	53.48	53.12	-0.17%	9,381
Oct 1, 2024	53.71	53.71	53.35	53.57	53.21	-0.74%	10,757
Sep 30, 2024	54.20	54.20	53.75	53.97	53.61	-0.66%	31,996
Sep 27, 2024	54.53	54.62	54.33	54.33	53.96	-0.30%	10,381
Sep 26, 2024	54.34	54.63	54.26	54.49	54.13	1.71%	41,105
Sep 25, 2024	53.92	53.92	53.57	53.58	53.22	-1.28%	16,499
Sep 24, 2024	54.06	54.28	54.06	54.27	53.66	0.72%	13,708
Sep 23, 2024	53.81	53.99	53.81	53.88	53.28	0.35%	19,866
Sep 20, 2024	53.90	53.90	53.56	53.69	53.09	-0.79%	8,295
Sep 19, 2024	54.05	54.24	53.85	54.12	53.51	1.44%	28,299
Sep 18, 2024	53.58	54.07	53.33	53.35	52.75	-0.13%	19,629
Sep 17, 2024	53.70	53.72	53.38	53.42	52.82	-0.63%	13,738
Sep 16, 2024	53.50	53.76	53.50	53.76	53.15	0.92%	15,186
Sep 13, 2024	53.25	53.45	53.22	53.27	52.67	0.20%	19,192
Sep 12, 2024	52.56	53.20	52.56	53.16	52.57	0.98%	89,266
Sep 11, 2024	52.53	52.65	52.03	52.65	52.06	0.35%	10,281
Sep 10, 2024	52.38	52.46	52.12	52.46	51.87	-0.74%	4,072
Sep 9, 2024	52.61	52.94	52.61	52.85	52.26	0.96%	11,954
Sep 6, 2024	52.95	53.02	52.35	52.35	51.76	-1.69%	8,670
Sep 5, 2024	53.32	53.38	53.14	53.25	52.65	0.18%	15,585
Sep 4, 2024	53.05	53.27	53.05	53.15	52.56	-0.21%	6,834
Sep 3, 2024	53.74	53.74	53.24	53.26	52.67	-1.40%	5,945
Aug 30, 2024	54.05	54.05	53.79	54.02	53.42	0.17%	12,642
Aug 29, 2024	53.97	54.16	53.82	53.93	53.33	0.33%	27,339
Aug 28, 2024	53.81	53.95	53.61	53.75	53.15	-0.37%	22,895
Aug 27, 2024	53.82	54.01	53.77	53.95	53.35	0.52%	7,193
Aug 26, 2024	53.70	53.79	53.64	53.67	53.07	-0.32%	8,345