DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.03	52.03	51.03	51.22	51.22	-1.12%	99,258
Feb 20, 2025	51.94	51.97	51.51	51.80	51.80	-0.44%	171,839
Feb 19, 2025	52.01	52.17	51.78	52.03	52.03	-0.42%	178,020
Feb 18, 2025	51.91	52.25	51.71	52.25	52.25	0.95%	252,448
Feb 14, 2025	52.00	52.26	51.75	51.76	51.76	-0.25%	91,686
Feb 13, 2025	51.55	51.89	51.43	51.89	51.89	1.13%	125,007
Feb 12, 2025	51.29	51.50	51.15	51.31	51.31	-1.08%	140,846
Feb 11, 2025	51.49	51.87	51.46	51.87	51.87	0.45%	109,928
Feb 10, 2025	51.92	51.95	51.52	51.64	51.64	-0.02%	201,493
Feb 7, 2025	52.13	52.13	51.56	51.65	51.65	-0.79%	132,385
Feb 6, 2025	52.40	52.40	51.78	52.06	52.06	-0.15%	141,682
Feb 5, 2025	52.01	52.14	51.77	52.14	52.14	0.44%	157,960
Feb 4, 2025	51.73	52.04	51.60	51.91	51.91	0.23%	169,487
Feb 3, 2025	51.44	52.06	50.96	51.79	51.79	-1.09%	390,639
Jan 31, 2025	52.84	52.91	52.22	52.36	52.36	-0.98%	188,373
Jan 30, 2025	52.69	53.08	52.47	52.88	52.88	0.94%	139,533
Jan 29, 2025	52.57	52.84	52.23	52.39	52.39	-0.40%	92,651
Jan 28, 2025	52.75	52.89	52.40	52.60	52.60	-0.36%	140,636
Jan 27, 2025	52.48	53.00	52.48	52.79	52.75	0.25%	125,992
Jan 24, 2025	52.65	52.77	52.47	52.66	52.62	0.10%	99,659
Jan 23, 2025	52.57	52.72	52.38	52.61	52.57	0.04%	143,965
Jan 22, 2025	53.00	53.00	52.51	52.59	52.55	-0.81%	129,696
Jan 21, 2025	52.67	53.08	52.66	53.02	52.98	1.13%	143,711
Jan 17, 2025	52.35	52.53	52.28	52.43	52.39	0.67%	105,676
Jan 16, 2025	51.71	52.21	51.65	52.08	52.04	0.77%	113,352
Jan 15, 2025	52.18	52.18	51.56	51.68	51.64	0.92%	171,447
Jan 14, 2025	50.74	51.21	50.68	51.21	51.17	1.59%	104,797
Jan 13, 2025	49.64	50.45	49.61	50.41	50.37	1.27%	122,822
Jan 10, 2025	50.27	50.32	49.69	49.78	49.74	-1.83%	145,247
Jan 8, 2025	50.50	50.77	50.23	50.71	50.67	-0.04%	112,075
Jan 7, 2025	51.11	51.26	50.44	50.73	50.69	-0.37%	195,899
Jan 6, 2025	51.33	51.54	50.86	50.92	50.88	-0.47%	139,307
Jan 3, 2025	50.91	51.17	50.55	51.16	51.12	0.97%	119,983
Jan 2, 2025	51.26	51.39	50.58	50.67	50.63	-0.59%	215,757
Dec 31, 2024	50.97	51.18	50.73	50.97	50.93	0.35%	102,360
Dec 30, 2024	50.81	50.95	50.31	50.79	50.75	-0.43%	228,119
Dec 27, 2024	51.22	51.54	50.80	51.01	50.97	-0.80%	196,570
Dec 26, 2024	51.19	51.49	51.00	51.42	51.38	-0.19%	154,743
Dec 24, 2024	51.19	51.52	50.94	51.52	51.33	0.78%	88,762
Dec 23, 2024	50.85	51.14	50.61	51.12	50.93	0.12%	1,007,112
Dec 20, 2024	50.36	51.42	50.22	51.06	50.87	1.05%	129,227
Dec 19, 2024	51.02	51.31	50.49	50.53	50.34	-0.30%	153,007
Dec 18, 2024	52.55	52.66	50.65	50.68	50.49	-3.49%	216,092
Dec 17, 2024	52.87	53.03	52.34	52.51	52.32	-1.07%	135,341
Dec 16, 2024	53.26	53.50	53.02	53.08	52.88	-0.43%	118,926
Dec 13, 2024	53.55	53.55	53.14	53.31	53.11	-0.32%	128,836
Dec 12, 2024	53.70	53.79	53.48	53.48	53.28	-0.52%	185,088
Dec 11, 2024	53.77	53.85	53.57	53.76	53.56	0.58%	151,030
Dec 10, 2024	53.82	53.88	53.26	53.45	53.25	-0.76%	161,632
Dec 9, 2024	54.48	54.48	53.86	53.86	53.66	-0.65%	110,531
Dec 6, 2024	54.67	54.74	54.12	54.21	54.01	-0.50%	119,218
Dec 5, 2024	54.74	54.86	54.41	54.48	54.28	-0.42%	113,654
Dec 4, 2024	54.82	54.93	54.43	54.71	54.51	-0.26%	121,784
Dec 3, 2024	55.14	55.18	54.67	54.85	54.65	-0.27%	247,920
Dec 2, 2024	55.35	55.35	54.86	55.00	54.80	-0.69%	158,010
Nov 29, 2024	55.46	55.61	55.32	55.38	55.18	0.24%	43,657
Nov 27, 2024	55.57	55.80	55.19	55.25	55.05	-0.11%	112,992
Nov 26, 2024	55.42	55.42	55.04	55.31	55.11	-0.43%	178,497
Nov 25, 2024	55.41	55.92	55.41	55.55	55.35	0.93%	194,932
Nov 22, 2024	54.48	55.05	54.48	55.04	54.73	1.34%	103,727
Nov 21, 2024	53.67	54.45	53.59	54.31	54.00	1.65%	161,126
Nov 20, 2024	53.24	53.47	53.04	53.43	53.13	0.39%	162,129
Nov 19, 2024	52.80	53.22	52.68	53.22	52.92	-0.08%	94,478
Nov 18, 2024	53.13	53.49	53.10	53.26	52.96	0.43%	85,321
Nov 15, 2024	53.20	53.35	52.90	53.03	52.73	-0.34%	101,630
Nov 14, 2024	53.67	53.75	53.16	53.21	52.91	-0.60%	143,947
Nov 13, 2024	53.85	54.07	53.53	53.53	53.23	-0.32%	218,082
Nov 12, 2024	54.05	54.22	53.54	53.70	53.40	-0.92%	301,171
Nov 11, 2024	54.02	54.41	53.98	54.20	53.89	1.06%	102,151
Nov 8, 2024	53.41	53.75	53.24	53.63	53.33	0.49%	133,709
Nov 7, 2024	53.66	53.72	53.24	53.37	53.07	-0.34%	145,022
Nov 6, 2024	53.23	53.64	52.92	53.55	53.25	4.00%	104,439
Nov 5, 2024	50.74	51.49	50.58	51.49	51.20	1.36%	72,245
Nov 4, 2024	50.74	51.12	50.65	50.80	50.51	0.32%	196,502
Nov 1, 2024	51.10	51.23	50.62	50.64	50.35	-0.47%	77,006
Oct 31, 2024	51.36	51.60	50.88	50.88	50.59	-0.99%	78,938
Oct 30, 2024	51.19	51.81	51.18	51.39	51.10	0.47%	77,784
Oct 29, 2024	51.16	51.27	50.99	51.15	50.86	-0.66%	162,504
Oct 28, 2024	51.14	51.57	51.14	51.49	51.20	1.03%	106,673
Oct 25, 2024	51.61	51.61	50.93	50.97	50.61	-0.75%	64,868
Oct 24, 2024	51.42	51.42	51.12	51.35	51.00	0.25%	67,085
Oct 23, 2024	51.19	51.47	50.94	51.22	50.87	-0.18%	92,010
Oct 22, 2024	51.39	51.41	51.10	51.31	50.96	-0.39%	107,445
Oct 21, 2024	52.23	52.23	51.51	51.51	51.15	-1.51%	86,851
Oct 18, 2024	52.29	52.34	52.08	52.30	51.94	0.11%	88,838
Oct 17, 2024	52.31	52.35	52.10	52.24	51.88	0.04%	89,529
Oct 16, 2024	51.95	52.33	51.94	52.22	51.86	1.04%	135,999
Oct 15, 2024	51.68	52.23	51.63	51.68	51.32	-	95,632
Oct 14, 2024	51.42	51.74	51.20	51.68	51.32	0.66%	60,075
Oct 11, 2024	50.68	51.40	50.68	51.34	50.99	1.34%	123,800
Oct 10, 2024	50.73	50.80	50.48	50.66	50.31	-0.33%	227,417
Oct 9, 2024	50.59	51.02	50.50	50.83	50.48	0.47%	78,924
Oct 8, 2024	50.76	50.82	50.49	50.59	50.24	-0.32%	165,349
Oct 7, 2024	51.05	51.05	50.48	50.75	50.40	-0.84%	69,200
Oct 4, 2024	51.17	51.29	50.80	51.18	50.83	1.03%	68,961
Oct 3, 2024	50.64	50.77	50.23	50.66	50.31	-0.10%	103,560
Oct 2, 2024	50.71	51.02	50.59	50.71	50.36	-0.37%	108,351
Oct 1, 2024	51.08	51.08	50.43	50.90	50.55	-0.45%	153,084
Sep 30, 2024	50.93	51.20	50.72	51.13	50.78	0.06%	83,727
Sep 27, 2024	51.16	51.46	50.94	51.10	50.75	0.53%	145,463