DVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	163.75	165.32	163.72	164.97	164.97	0.52%	193,885
Aug 25, 2026	164.28	164.35	163.25	164.11	164.11	-0.32%	246,100
Aug 24, 2026	164.25	165.06	164.12	164.64	164.64	0.34%	232,294
Aug 21, 2026	164.88	165.23	163.98	164.09	164.09	-0.16%	256,766
Aug 20, 2026	165.04	165.86	164.29	164.36	164.36	-0.67%	230,121
Aug 19, 2026	165.56	167.06	165.29	165.47	165.47	0.32%	287,300
Aug 18, 2026	165.15	165.74	164.87	164.95	164.95	0.41%	338,886
Aug 17, 2026	164.84	165.26	164.26	164.28	164.28	-0.74%	224,958
Aug 14, 2026	164.61	165.61	164.61	165.50	165.50	0.45%	204,898
Aug 13, 2026	163.55	164.81	163.55	164.76	164.76	1.04%	285,091
Aug 12, 2026	162.49	163.13	162.05	163.07	163.07	0.30%	466,453
Aug 11, 2026	161.50	162.80	161.40	162.58	162.58	0.36%	272,840
Aug 10, 2026	161.53	162.10	161.15	161.99	161.99	0.05%	292,455
Aug 7, 2026	160.60	162.31	159.93	161.91	161.91	0.52%	244,681
Aug 6, 2026	162.75	162.99	160.82	161.07	161.07	-0.37%	396,084
Aug 5, 2026	163.08	163.19	161.10	161.67	161.67	-0.94%	369,942
Aug 4, 2026	161.15	163.37	160.18	163.20	163.20	0.86%	541,571
Aug 3, 2026	161.69	162.53	161.31	161.81	161.81	0.37%	314,114
Jul 31, 2026	161.60	161.67	160.59	161.21	161.21	-0.44%	500,269
Jul 30, 2026	162.96	162.96	160.45	161.93	161.93	-1.09%	452,203
Jul 29, 2026	165.42	165.61	163.48	163.72	163.72	-1.03%	413,265
Jul 28, 2026	164.50	166.79	164.47	165.42	165.42	1.32%	350,410
Jul 27, 2026	163.18	163.98	162.97	163.27	163.27	0.17%	333,345
Jul 24, 2026	161.29	163.07	161.28	162.99	162.99	1.31%	393,183
Jul 23, 2026	161.48	161.69	160.46	160.88	160.88	-0.73%	271,934
Jul 22, 2026	161.84	162.82	161.78	162.06	162.06	0.68%	263,118
Jul 21, 2026	160.78	160.98	159.83	160.96	160.96	0.06%	363,775
Jul 20, 2026	162.01	162.13	160.56	160.87	160.87	-0.59%	2,350,217
Jul 17, 2026	163.31	164.73	161.44	161.83	161.83	-0.39%	402,873
Jul 16, 2026	160.00	162.51	160.00	162.47	162.47	1.79%	423,188
Jul 15, 2026	159.52	160.66	159.43	159.62	159.62	0.09%	338,212
Jul 14, 2026	160.49	160.76	159.25	159.48	159.48	-0.63%	241,250
Jul 13, 2026	160.38	161.49	160.06	160.49	160.49	0.65%	332,404
Jul 10, 2026	158.56	159.82	158.56	159.46	159.46	0.85%	434,620
Jul 9, 2026	158.32	158.94	157.71	158.11	158.11	-0.03%	307,475
Jul 8, 2026	159.61	159.89	158.09	158.15	158.15	-1.04%	302,594
Jul 7, 2026	159.44	161.01	159.44	159.81	159.81	0.86%	337,208
Jul 6, 2026	158.76	159.10	157.76	158.45	158.45	-0.40%	417,324
Jul 2, 2026	157.62	159.15	157.62	159.08	159.08	1.32%	440,953
Jul 1, 2026	156.13	157.77	156.13	157.00	157.00	0.45%	376,009
Jun 30, 2026	157.88	157.88	156.24	156.30	156.30	-1.01%	429,886
Jun 29, 2026	158.39	158.39	157.21	157.90	157.90	-0.16%	314,693
Jun 26, 2026	157.26	158.31	157.12	158.16	158.16	0.75%	252,394
Jun 25, 2026	156.19	158.00	156.19	156.99	156.99	0.72%	440,584
Jun 24, 2026	155.58	156.06	155.01	155.87	155.87	0.19%	344,529
Jun 23, 2026	154.08	155.77	154.00	155.58	155.58	0.93%	305,914
Jun 22, 2026	153.36	154.94	153.36	154.15	154.15	0.55%	456,899
Jun 18, 2026	154.20	154.20	153.00	153.30	153.30	-0.26%	559,335
Jun 17, 2026	156.02	156.27	153.22	153.70	153.70	-1.73%	2,250,185
Jun 16, 2026	156.28	157.12	155.86	156.41	156.41	0.10%	326,401