DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.36	51.42	50.22	51.06	51.06	1.05%	129,227
Dec 19, 2024	51.02	51.31	50.49	50.53	50.53	-0.30%	153,007
Dec 18, 2024	52.55	52.66	50.65	50.68	50.68	-3.49%	216,092
Dec 17, 2024	52.87	53.03	52.34	52.51	52.51	-1.07%	135,341
Dec 16, 2024	53.26	53.50	53.02	53.08	53.08	-0.43%	118,926
Dec 13, 2024	53.55	53.55	53.14	53.31	53.31	-0.32%	128,836
Dec 12, 2024	53.70	53.79	53.48	53.48	53.48	-0.52%	185,088
Dec 11, 2024	53.77	53.85	53.57	53.76	53.76	0.58%	151,030
Dec 10, 2024	53.82	53.88	53.26	53.45	53.45	-0.76%	161,632
Dec 9, 2024	54.48	54.48	53.86	53.86	53.86	-0.65%	110,531
Dec 6, 2024	54.67	54.74	54.12	54.21	54.21	-0.50%	119,218
Dec 5, 2024	54.74	54.86	54.41	54.48	54.48	-0.42%	113,654
Dec 4, 2024	54.82	54.93	54.43	54.71	54.71	-0.26%	121,784
Dec 3, 2024	55.14	55.18	54.67	54.85	54.85	-0.27%	247,920
Dec 2, 2024	55.35	55.35	54.86	55.00	55.00	-0.69%	158,010
Nov 29, 2024	55.46	55.61	55.32	55.38	55.38	0.24%	43,657
Nov 27, 2024	55.57	55.80	55.19	55.25	55.25	-0.11%	112,992
Nov 26, 2024	55.42	55.42	55.04	55.31	55.31	-0.43%	178,497
Nov 25, 2024	55.41	55.92	55.41	55.55	55.55	0.93%	194,932
Nov 22, 2024	54.48	55.05	54.48	55.04	54.93	1.34%	103,727
Nov 21, 2024	53.67	54.45	53.59	54.31	54.20	1.65%	161,126
Nov 20, 2024	53.24	53.47	53.04	53.43	53.32	0.39%	162,129
Nov 19, 2024	52.80	53.22	52.68	53.22	53.12	-0.08%	94,478
Nov 18, 2024	53.13	53.49	53.10	53.26	53.16	0.43%	85,321
Nov 15, 2024	53.20	53.35	52.90	53.03	52.93	-0.34%	101,630
Nov 14, 2024	53.67	53.75	53.16	53.21	53.11	-0.60%	143,947
Nov 13, 2024	53.85	54.07	53.53	53.53	53.42	-0.32%	218,082
Nov 12, 2024	54.05	54.22	53.54	53.70	53.59	-0.92%	301,171
Nov 11, 2024	54.02	54.41	53.98	54.20	54.09	1.06%	102,151
Nov 8, 2024	53.41	53.75	53.24	53.63	53.52	0.49%	133,709
Nov 7, 2024	53.66	53.72	53.24	53.37	53.27	-0.34%	145,022
Nov 6, 2024	53.23	53.64	52.92	53.55	53.44	4.00%	104,439
Nov 5, 2024	50.74	51.49	50.58	51.49	51.39	1.36%	72,245
Nov 4, 2024	50.74	51.12	50.65	50.80	50.70	0.32%	196,502
Nov 1, 2024	51.10	51.23	50.62	50.64	50.54	-0.47%	77,006
Oct 31, 2024	51.36	51.60	50.88	50.88	50.78	-0.99%	78,938
Oct 30, 2024	51.19	51.81	51.18	51.39	51.29	0.47%	77,784
Oct 29, 2024	51.16	51.27	50.99	51.15	51.05	-0.66%	162,504
Oct 28, 2024	51.14	51.57	51.14	51.49	51.39	1.03%	106,673
Oct 25, 2024	51.61	51.61	50.93	50.97	50.80	-0.75%	64,868
Oct 24, 2024	51.42	51.42	51.12	51.35	51.18	0.25%	67,085
Oct 23, 2024	51.19	51.47	50.94	51.22	51.05	-0.18%	92,010
Oct 22, 2024	51.39	51.41	51.10	51.31	51.14	-0.39%	107,445
Oct 21, 2024	52.23	52.23	51.51	51.51	51.34	-1.51%	86,851
Oct 18, 2024	52.29	52.34	52.08	52.30	52.13	0.11%	88,838
Oct 17, 2024	52.31	52.35	52.10	52.24	52.07	0.04%	89,529
Oct 16, 2024	51.95	52.33	51.94	52.22	52.05	1.04%	135,999
Oct 15, 2024	51.68	52.23	51.63	51.68	51.51	-	95,632
Oct 14, 2024	51.42	51.74	51.20	51.68	51.51	0.66%	60,075
Oct 11, 2024	50.68	51.40	50.68	51.34	51.17	1.34%	123,800
Oct 10, 2024	50.73	50.80	50.48	50.66	50.50	-0.33%	227,417
Oct 9, 2024	50.59	51.02	50.50	50.83	50.67	0.47%	78,924
Oct 8, 2024	50.76	50.82	50.49	50.59	50.43	-0.32%	165,349
Oct 7, 2024	51.05	51.05	50.48	50.75	50.59	-0.84%	69,200
Oct 4, 2024	51.17	51.29	50.80	51.18	51.01	1.03%	68,961
Oct 3, 2024	50.64	50.77	50.23	50.66	50.50	-0.10%	103,560
Oct 2, 2024	50.71	51.02	50.59	50.71	50.55	-0.37%	108,351
Oct 1, 2024	51.08	51.08	50.43	50.90	50.74	-0.45%	153,084
Sep 30, 2024	50.93	51.20	50.72	51.13	50.97	0.06%	83,727
Sep 27, 2024	51.16	51.46	50.94	51.10	50.94	0.53%	145,463
Sep 26, 2024	50.81	51.04	50.72	50.83	50.67	0.79%	187,360
Sep 25, 2024	50.92	50.96	50.40	50.43	50.27	-1.10%	150,765
Sep 24, 2024	51.20	51.33	50.99	50.99	50.69	-0.08%	78,053
Sep 23, 2024	50.89	51.14	50.83	51.03	50.73	0.63%	644,185
Sep 20, 2024	50.95	50.95	50.51	50.71	50.41	-0.59%	88,824
Sep 19, 2024	51.02	51.08	50.58	51.01	50.71	1.55%	115,691
Sep 18, 2024	50.23	50.97	50.10	50.23	49.93	-	113,297
Sep 17, 2024	50.19	50.53	50.07	50.23	49.93	0.58%	106,964
Sep 16, 2024	49.68	50.00	49.62	49.94	49.65	0.91%	88,226
Sep 13, 2024	48.97	49.53	48.97	49.49	49.20	1.73%	123,944
Sep 12, 2024	48.40	48.69	48.24	48.65	48.36	0.76%	67,090
Sep 11, 2024	48.25	48.31	47.38	48.29	48.00	0.01%	90,070
Sep 10, 2024	48.51	48.51	47.94	48.28	48.00	-0.43%	69,814
Sep 9, 2024	48.45	48.76	48.29	48.49	48.20	0.48%	59,977
Sep 6, 2024	48.93	49.20	48.17	48.26	47.98	-1.17%	93,773
Sep 5, 2024	49.31	49.45	48.71	48.83	48.54	-0.69%	102,673
Sep 4, 2024	49.27	49.58	49.04	49.17	48.88	-0.30%	136,201
Sep 3, 2024	49.94	50.11	49.23	49.32	49.03	-1.99%	90,882
Aug 30, 2024	50.09	50.32	49.74	50.32	50.02	0.76%	68,387
Aug 29, 2024	50.00	50.23	49.55	49.94	49.65	0.42%	191,600
Aug 28, 2024	49.62	49.94	49.50	49.73	49.44	-0.06%	126,149
Aug 27, 2024	49.72	49.90	49.65	49.76	49.47	-0.56%	97,440
Aug 26, 2024	50.44	50.55	50.03	50.04	49.65	-0.16%	84,878
Aug 23, 2024	49.33	50.25	49.33	50.12	49.73	2.12%	116,400
Aug 22, 2024	49.23	49.31	49.03	49.08	48.69	-0.22%	93,763
Aug 21, 2024	49.02	49.22	48.85	49.19	48.80	0.90%	90,647
Aug 20, 2024	49.15	49.16	48.75	48.75	48.37	-1.08%	98,956
Aug 19, 2024	48.97	49.28	48.95	49.28	48.89	0.76%	108,557
Aug 16, 2024	48.58	48.97	48.56	48.91	48.52	0.47%	86,563
Aug 15, 2024	48.57	48.86	48.44	48.68	48.30	1.35%	87,319
Aug 14, 2024	48.07	48.12	47.82	48.03	47.65	0.23%	116,941
Aug 13, 2024	47.62	48.01	47.42	47.92	47.54	1.18%	80,198
Aug 12, 2024	47.83	47.83	47.35	47.36	46.99	-0.78%	84,014
Aug 9, 2024	47.73	47.83	47.32	47.73	47.35	0.15%	81,045
Aug 8, 2024	47.21	47.74	47.17	47.66	47.28	1.71%	104,383
Aug 7, 2024	47.71	47.90	46.78	46.86	46.49	-0.49%	67,430
Aug 6, 2024	46.70	47.67	46.42	47.09	46.72	1.09%	124,820
Aug 5, 2024	46.26	47.13	45.87	46.58	46.21	-2.76%	160,857
Aug 2, 2024	48.35	48.38	47.46	47.90	47.52	-2.48%	130,940
Aug 1, 2024	50.23	50.46	48.88	49.12	48.73	-1.98%	188,980