DON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	55.90	56.24	55.90	55.98	55.98	0.20%	97,736
Jun 18, 2026	55.90	56.00	55.68	55.87	55.87	0.49%	88,658
Jun 17, 2026	56.33	56.67	55.41	55.60	55.60	-1.52%	131,036
Jun 16, 2026	56.52	56.89	56.37	56.46	56.46	-0.02%	101,280
Jun 15, 2026	56.95	57.07	56.39	56.47	56.47	-0.32%	79,134
Jun 12, 2026	56.32	56.82	56.23	56.65	56.65	1.02%	108,841
Jun 11, 2026	55.66	56.20	55.45	56.08	56.08	1.47%	135,818
Jun 10, 2026	55.74	56.21	55.27	55.27	55.27	-0.91%	139,597
Jun 9, 2026	55.51	56.13	55.13	55.78	55.78	1.23%	138,664
Jun 8, 2026	55.30	55.49	55.06	55.10	55.10	-	123,757
Jun 5, 2026	55.22	55.44	55.01	55.10	55.10	-0.45%	80,509
Jun 4, 2026	55.24	55.52	55.21	55.35	55.35	0.78%	109,552
Jun 3, 2026	55.00	55.15	54.89	54.92	54.92	-0.45%	97,494
Jun 2, 2026	54.78	55.26	54.78	55.17	55.17	0.60%	114,947
Jun 1, 2026	54.81	54.96	54.53	54.84	54.84	-0.51%	144,320
May 29, 2026	55.24	55.34	55.01	55.12	55.12	-0.47%	118,434
May 28, 2026	55.29	55.54	55.07	55.38	55.38	-	159,550
May 27, 2026	55.55	55.83	55.32	55.38	55.38	-0.25%	117,097
May 26, 2026	55.37	55.61	55.37	55.52	55.52	0.65%	66,473
May 22, 2026	55.00	55.27	54.86	55.25	55.16	0.69%	127,254
May 21, 2026	54.50	54.94	54.16	54.87	54.78	0.16%	154,538
May 20, 2026	54.19	54.78	53.85	54.78	54.69	1.35%	114,304
May 19, 2026	54.33	54.35	53.85	54.05	53.96	-0.70%	147,410
May 18, 2026	54.19	54.69	54.15	54.43	54.34	0.80%	101,075
May 15, 2026	54.51	54.51	53.93	54.00	53.91	-1.19%	131,220
May 14, 2026	54.75	54.94	54.60	54.65	54.56	0.24%	145,066
May 13, 2026	54.75	54.75	54.25	54.52	54.43	-0.60%	110,407
May 12, 2026	54.98	54.98	54.27	54.85	54.76	-0.07%	73,269
May 11, 2026	55.45	55.45	54.85	54.89	54.80	-0.58%	146,523
May 8, 2026	55.36	55.43	55.00	55.21	55.12	0.24%	99,567
May 7, 2026	55.63	55.63	55.01	55.08	54.99	-0.81%	80,253
May 6, 2026	55.52	55.81	55.44	55.53	55.44	0.58%	80,322
May 5, 2026	54.86	55.40	54.81	55.21	55.12	0.84%	104,250
May 4, 2026	55.01	55.31	54.55	54.75	54.66	-0.85%	154,246
May 1, 2026	55.56	55.56	55.17	55.22	55.13	-0.45%	81,535
Apr 30, 2026	54.68	55.56	54.68	55.47	55.38	1.35%	81,035
Apr 29, 2026	55.14	55.19	54.61	54.73	54.64	-0.64%	132,084
Apr 28, 2026	55.38	55.56	54.86	55.08	54.99	-0.13%	160,182
Apr 27, 2026	55.10	55.32	55.06	55.15	55.06	0.35%	107,162
Apr 24, 2026	55.41	55.41	55.01	55.05	54.87	-0.47%	78,863
Apr 23, 2026	55.21	55.48	54.87	55.31	55.12	0.55%	86,952
Apr 22, 2026	55.62	55.62	54.88	55.01	54.83	-0.24%	105,012
Apr 21, 2026	55.54	55.86	55.08	55.14	54.96	-0.67%	93,866
Apr 20, 2026	55.09	55.57	55.09	55.51	55.32	0.47%	94,248
Apr 17, 2026	54.68	55.59	54.68	55.25	55.06	1.39%	100,426
Apr 16, 2026	54.40	54.79	54.32	54.49	54.31	0.31%	152,082
Apr 15, 2026	54.56	54.56	54.17	54.32	54.14	-0.46%	114,622
Apr 14, 2026	54.49	54.69	54.22	54.57	54.39	0.15%	116,489
Apr 13, 2026	54.03	54.49	53.86	54.49	54.31	0.59%	151,997
Apr 10, 2026	54.52	54.52	54.07	54.17	53.99	-0.53%	131,565