DVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	138.61	140.36	138.47	139.57	139.57	0.48%	424,016
Nov 17, 2025	140.55	140.75	138.50	138.90	138.90	-1.24%	476,914
Nov 14, 2025	140.70	141.09	139.88	140.64	140.64	-0.21%	354,356
Nov 13, 2025	141.92	142.19	140.79	140.94	140.94	-0.80%	408,115
Nov 12, 2025	141.74	142.75	141.74	142.08	142.08	0.20%	288,051
Nov 11, 2025	140.74	141.97	140.74	141.80	141.80	0.90%	366,523
Nov 10, 2025	140.72	140.90	139.58	140.53	140.53	0.23%	312,750
Nov 7, 2025	138.66	140.23	138.57	140.21	140.21	1.04%	418,233
Nov 6, 2025	138.68	139.73	138.62	138.77	138.77	-0.09%	337,300
Nov 5, 2025	138.31	139.55	138.31	138.89	138.89	0.57%	264,867
Nov 4, 2025	137.82	138.47	137.50	138.10	138.10	-0.38%	345,084
Nov 3, 2025	138.86	138.86	137.16	138.62	138.62	-0.40%	333,524
Oct 31, 2025	138.99	139.60	138.48	139.17	139.17	-0.21%	453,192
Oct 30, 2025	139.52	140.75	139.40	139.46	139.46	-0.67%	367,129
Oct 29, 2025	141.44	141.73	139.83	140.40	140.40	-0.67%	542,570
Oct 28, 2025	142.39	142.54	141.26	141.34	141.34	-0.79%	292,746
Oct 27, 2025	142.84	142.85	141.90	142.47	142.47	-0.07%	264,351
Oct 24, 2025	142.23	143.05	142.21	142.57	142.57	0.81%	337,328
Oct 23, 2025	141.71	141.94	140.78	141.43	141.43	0.13%	296,584
Oct 22, 2025	141.18	141.85	140.67	141.25	141.25	-0.06%	305,277
Oct 21, 2025	141.18	141.78	140.88	141.34	141.34	0.04%	177,415
Oct 20, 2025	140.76	141.41	140.64	141.28	141.28	0.78%	222,816
Oct 17, 2025	139.66	140.33	139.40	140.19	140.19	0.65%	233,005
Oct 16, 2025	141.56	141.62	139.04	139.28	139.28	-1.53%	1,114,795
Oct 15, 2025	141.67	142.36	140.46	141.44	141.44	0.23%	217,230
Oct 14, 2025	138.73	141.49	138.73	141.12	141.12	1.18%	252,254
Oct 13, 2025	138.91	139.89	138.62	139.47	139.47	0.95%	319,359
Oct 10, 2025	140.99	141.34	138.11	138.16	138.16	-1.79%	524,114
Oct 9, 2025	141.94	142.31	140.54	140.68	140.68	-0.87%	235,106
Oct 8, 2025	142.77	142.88	141.67	141.91	141.91	-0.34%	256,999
Oct 7, 2025	143.17	143.51	142.15	142.40	142.40	-0.34%	318,202
Oct 6, 2025	143.34	143.73	142.68	142.88	142.88	-0.16%	494,404
Oct 3, 2025	142.25	143.60	142.25	143.11	143.11	0.79%	316,601
Oct 2, 2025	142.05	142.59	141.45	141.99	141.99	-0.25%	310,063
Oct 1, 2025	142.13	142.62	141.91	142.34	142.34	0.17%	296,026
Sep 30, 2025	141.17	142.22	140.75	142.10	142.10	0.48%	391,983
Sep 29, 2025	141.66	141.66	140.56	141.42	141.42	0.04%	346,140
Sep 26, 2025	140.26	141.51	140.26	141.36	141.36	1.00%	227,441
Sep 25, 2025	140.76	140.97	139.72	139.96	139.96	-0.75%	232,128
Sep 24, 2025	141.19	141.59	140.85	141.02	141.02	0.05%	190,686
Sep 23, 2025	140.13	141.59	140.13	140.95	140.95	0.66%	269,859
Sep 22, 2025	140.03	140.50	139.72	140.02	140.02	-0.19%	266,058
Sep 19, 2025	140.85	140.85	139.82	140.28	140.28	-0.12%	371,879
Sep 18, 2025	140.07	140.79	139.45	140.45	140.45	0.40%	427,879
Sep 17, 2025	139.34	141.34	139.26	139.89	139.89	0.48%	343,093
Sep 16, 2025	140.10	140.30	139.01	139.22	139.22	-1.47%	372,581
Sep 15, 2025	142.41	142.41	141.15	141.29	140.04	-0.45%	1,054,826
Sep 12, 2025	142.14	142.57	141.83	141.93	140.68	-0.45%	208,578
Sep 11, 2025	141.06	142.65	140.91	142.57	141.31	1.02%	255,666
Sep 10, 2025	140.92	141.35	140.07	141.13	139.88	-0.02%	270,416