DOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	74.92	75.17	74.73	75.15	75.15	1.49%	8,128
May 22, 2026	74.07	74.25	73.80	74.05	74.05	-0.09%	9,246
May 21, 2026	73.49	74.34	73.39	74.12	74.12	0.51%	19,679
May 20, 2026	72.73	73.88	72.67	73.74	73.74	1.68%	11,600
May 19, 2026	72.63	72.99	72.35	72.52	72.52	-1.02%	22,728
May 18, 2026	73.16	73.28	72.64	73.27	73.27	0.89%	17,167
May 15, 2026	72.73	72.76	72.36	72.62	72.62	-1.76%	29,759
May 14, 2026	73.96	74.20	73.92	73.92	73.92	0.03%	15,894
May 13, 2026	73.42	74.02	73.35	73.90	73.90	0.61%	6,443
May 12, 2026	73.21	73.45	72.88	73.45	73.45	-0.93%	8,709
May 11, 2026	74.10	74.33	74.05	74.15	74.14	0.07%	7,568
May 8, 2026	73.83	74.18	73.60	74.09	74.09	1.16%	30,505
May 7, 2026	74.44	74.44	73.25	73.25	73.24	-1.87%	12,317
May 6, 2026	74.20	74.64	74.20	74.64	74.64	2.93%	24,638
May 5, 2026	72.16	72.69	72.09	72.52	72.52	1.62%	10,726
May 4, 2026	71.74	71.99	71.14	71.37	71.36	-1.28%	8,988
May 1, 2026	72.31	72.70	72.27	72.29	72.29	-0.28%	9,971
Apr 30, 2026	71.71	72.57	71.64	72.50	72.50	2.67%	10,361
Apr 29, 2026	70.95	71.07	70.52	70.61	70.61	-1.18%	12,680
Apr 28, 2026	71.34	71.50	71.22	71.45	71.45	-0.31%	17,710
Apr 27, 2026	71.85	71.94	71.50	71.67	71.67	-0.39%	7,809
Apr 24, 2026	71.39	71.95	71.39	71.95	71.95	1.05%	11,032
Apr 23, 2026	71.64	71.75	70.65	71.20	71.20	-0.79%	11,076
Apr 22, 2026	71.68	71.77	71.52	71.77	71.77	0.64%	24,710
Apr 21, 2026	72.37	72.37	71.21	71.32	71.32	-1.74%	23,771
Apr 20, 2026	72.59	72.68	72.26	72.58	72.58	-0.23%	26,956
Apr 17, 2026	73.03	73.30	72.75	72.75	72.75	0.75%	8,422
Apr 16, 2026	72.33	72.33	71.86	72.21	72.21	-0.33%	19,013
Apr 15, 2026	72.39	72.45	72.05	72.45	72.45	-0.30%	8,645
Apr 14, 2026	72.33	72.67	72.19	72.67	72.67	0.71%	14,546
Apr 13, 2026	71.00	72.16	71.00	72.16	72.16	0.70%	17,166
Apr 10, 2026	71.87	71.96	71.51	71.66	71.66	0.20%	11,880
Apr 9, 2026	71.03	71.80	70.93	71.52	71.51	-0.20%	28,785
Apr 8, 2026	71.74	71.81	71.29	71.66	71.66	3.48%	16,292
Apr 7, 2026	68.63	69.24	68.34	69.24	69.24	0.22%	27,506
Apr 6, 2026	68.73	69.21	68.73	69.10	69.09	0.63%	14,413
Apr 2, 2026	67.68	68.76	67.59	68.67	68.66	-0.59%	14,521
Apr 1, 2026	68.92	69.43	68.82	69.07	69.07	1.60%	16,680
Mar 31, 2026	66.90	68.08	66.74	67.99	67.99	2.97%	25,335
Mar 30, 2026	66.49	66.65	65.74	66.03	66.02	0.39%	33,525
Mar 27, 2026	66.17	66.32	65.73	65.77	65.77	-0.63%	29,274
Mar 26, 2026	66.89	67.36	66.19	66.19	66.19	-2.22%	23,370
Mar 25, 2026	67.76	68.22	67.76	67.90	67.69	0.86%	7,948
Mar 24, 2026	66.51	67.47	66.51	67.32	67.12	-0.46%	21,238
Mar 23, 2026	67.19	68.22	63.21	67.63	67.43	2.16%	46,669
Mar 20, 2026	67.72	67.84	65.87	66.20	66.00	-2.89%	21,306
Mar 19, 2026	66.99	68.42	66.85	68.17	67.96	-	32,927
Mar 18, 2026	68.75	69.24	68.04	68.17	67.96	-1.49%	18,507
Mar 17, 2026	69.36	69.54	69.14	69.20	68.99	0.56%	19,738
Mar 16, 2026	68.36	68.86	68.36	68.81	68.60	2.14%	51,788