EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	34.94	35.28	34.94	35.19	35.19	0.74%	73,369
Dec 19, 2024	34.96	35.10	34.88	34.93	34.93	0.34%	87,897
Dec 18, 2024	35.34	35.41	34.78	34.81	34.81	-1.67%	64,089
Dec 17, 2024	35.25	35.44	35.21	35.40	35.40	-0.67%	82,110
Dec 16, 2024	35.64	35.83	35.64	35.64	35.64	-0.16%	34,092
Dec 13, 2024	35.76	35.82	35.65	35.70	35.70	-0.23%	47,685
Dec 12, 2024	35.98	35.98	35.72	35.78	35.78	-0.58%	62,271
Dec 11, 2024	35.98	36.09	35.71	35.99	35.99	-0.03%	102,181
Dec 10, 2024	35.92	36.08	35.88	36.00	36.00	-0.63%	153,624
Dec 9, 2024	36.26	36.50	36.20	36.23	36.23	1.14%	106,460
Dec 6, 2024	35.89	36.23	35.07	35.82	35.82	-0.06%	50,729
Dec 5, 2024	35.74	35.90	35.74	35.84	35.84	0.08%	91,452
Dec 4, 2024	35.63	35.81	35.54	35.81	35.81	0.70%	180,803
Dec 3, 2024	35.47	35.56	35.29	35.56	35.56	0.72%	95,579
Dec 2, 2024	35.36	35.38	35.17	35.31	35.31	-0.18%	47,189
Nov 29, 2024	35.05	35.42	35.00	35.37	35.37	-0.25%	15,274
Nov 27, 2024	35.50	35.64	35.33	35.46	35.46	-0.11%	36,354
Nov 26, 2024	35.54	35.69	35.38	35.50	35.50	-0.48%	71,057
Nov 25, 2024	35.61	35.80	35.49	35.67	35.67	0.17%	53,557
Nov 22, 2024	35.34	35.61	35.34	35.61	35.61	-	72,774
Nov 21, 2024	35.61	35.67	35.50	35.61	35.61	-0.08%	53,917
Nov 20, 2024	35.74	35.74	35.52	35.64	35.64	-0.29%	40,429
Nov 19, 2024	35.58	35.84	35.57	35.74	35.74	0.17%	102,381
Nov 18, 2024	35.49	35.75	35.46	35.68	35.68	1.05%	239,689
Nov 15, 2024	35.26	35.45	35.13	35.31	35.31	0.66%	550,800
Nov 14, 2024	35.20	35.21	35.02	35.08	35.08	-0.43%	111,042
Nov 13, 2024	35.37	35.43	35.15	35.23	35.23	-0.31%	587,907
Nov 12, 2024	35.43	35.45	35.17	35.34	35.34	-0.84%	99,271
Nov 11, 2024	35.75	35.95	35.54	35.64	35.64	-0.92%	89,049
Nov 8, 2024	36.32	36.38	35.82	35.97	35.97	-1.54%	105,313
Nov 7, 2024	36.44	36.63	36.35	36.53	36.53	1.81%	140,835
Nov 6, 2024	35.87	36.06	35.60	35.88	35.88	-1.54%	76,772
Nov 5, 2024	36.36	36.56	36.28	36.44	36.44	1.05%	33,746
Nov 4, 2024	36.07	36.29	36.06	36.06	36.06	-	61,586
Nov 1, 2024	36.01	36.16	35.95	36.06	36.06	0.23%	52,884
Oct 31, 2024	35.89	36.05	35.83	35.98	35.98	-0.39%	34,678
Oct 30, 2024	36.12	36.21	35.89	36.12	36.12	-0.91%	35,452
Oct 29, 2024	36.49	36.60	36.23	36.45	36.45	-0.52%	75,836
Oct 28, 2024	36.51	36.69	36.46	36.64	36.64	0.22%	53,337
Oct 25, 2024	37.52	37.52	36.45	36.56	36.56	-0.35%	43,887
Oct 24, 2024	36.57	36.82	36.50	36.69	36.69	0.16%	41,145
Oct 23, 2024	36.59	36.84	36.48	36.63	36.63	-0.89%	41,499
Oct 22, 2024	36.83	36.99	36.75	36.96	36.96	-0.38%	40,777
Oct 21, 2024	37.15	37.24	37.01	37.10	37.10	-0.62%	42,974
Oct 18, 2024	37.42	37.52	37.31	37.33	37.33	0.48%	35,364
Oct 17, 2024	37.13	37.17	37.00	37.15	37.15	-0.19%	42,425
Oct 16, 2024	37.10	37.28	37.10	37.22	37.22	1.20%	59,982
Oct 15, 2024	36.96	36.97	36.69	36.78	36.78	-1.13%	50,563
Oct 14, 2024	37.02	37.28	36.99	37.20	37.20	0.16%	86,209
Oct 11, 2024	36.87	37.15	36.84	37.14	37.14	0.24%	58,876
Oct 10, 2024	36.94	37.07	36.86	37.05	37.05	0.30%	74,923
Oct 9, 2024	36.74	36.96	36.57	36.94	36.94	-0.73%	80,326
Oct 8, 2024	37.72	37.72	37.00	37.21	37.21	-1.98%	89,898
Oct 7, 2024	37.84	38.15	37.74	37.96	37.96	1.06%	75,711
Oct 4, 2024	37.51	37.75	37.43	37.56	37.56	-	115,484
Oct 3, 2024	37.55	37.71	37.41	37.56	37.56	-1.05%	49,201
Oct 2, 2024	37.85	38.06	37.83	37.96	37.96	0.48%	175,954
Oct 1, 2024	37.77	37.80	37.44	37.78	37.78	0.29%	35,175
Sep 30, 2024	37.84	37.84	37.54	37.67	37.67	-0.85%	61,098
Sep 27, 2024	38.11	38.29	37.89	37.99	37.99	-0.88%	100,377
Sep 26, 2024	38.52	38.96	38.17	38.33	38.33	1.81%	100,173
Sep 25, 2024	39.16	39.23	37.65	37.65	37.65	-0.87%	87,583
Sep 24, 2024	37.80	38.09	37.69	37.98	37.98	2.54%	289,454
Sep 23, 2024	37.01	37.19	37.00	37.04	37.04	-1.09%	53,807
Sep 20, 2024	37.57	37.86	36.54	37.45	36.87	-0.32%	24,011
Sep 19, 2024	37.44	37.64	37.36	37.57	36.98	1.16%	27,301
Sep 18, 2024	37.13	37.41	37.01	37.14	36.56	0.19%	25,980
Sep 17, 2024	37.04	37.17	36.96	37.07	36.49	0.35%	96,999
Sep 16, 2024	36.92	36.95	36.85	36.94	36.36	0.49%	26,234
Sep 13, 2024	36.72	37.03	36.72	36.76	36.19	0.80%	16,288
Sep 12, 2024	36.34	36.58	36.28	36.47	35.90	0.14%	39,492
Sep 11, 2024	36.17	36.43	35.92	36.42	35.85	-	45,309
Sep 10, 2024	36.32	36.55	36.21	36.42	35.85	-	41,398
Sep 9, 2024	36.39	36.49	36.28	36.42	35.85	-0.08%	56,660
Sep 6, 2024	36.78	36.78	36.33	36.45	35.88	-0.38%	47,875
Sep 5, 2024	36.45	36.71	36.45	36.59	36.02	0.72%	74,437
Sep 4, 2024	36.24	36.45	36.09	36.33	35.76	0.14%	55,690
Sep 3, 2024	36.33	36.44	36.17	36.28	35.71	-0.77%	69,886
Aug 30, 2024	36.51	36.61	36.36	36.56	35.99	-0.08%	26,702
Aug 29, 2024	36.60	36.66	36.46	36.59	36.02	-0.35%	40,364
Aug 28, 2024	36.57	36.76	36.52	36.72	36.15	-0.22%	26,110
Aug 27, 2024	36.70	36.88	36.70	36.80	36.23	0.11%	33,711
Aug 26, 2024	36.67	36.84	36.63	36.76	36.19	0.16%	84,822
Aug 23, 2024	36.38	36.72	36.38	36.70	36.13	1.86%	48,718
Aug 22, 2024	36.22	36.38	36.00	36.03	35.47	-1.02%	30,943
Aug 21, 2024	36.35	36.47	36.29	36.40	35.83	-0.03%	125,130
Aug 20, 2024	36.43	36.47	36.24	36.41	35.84	-0.27%	31,038
Aug 19, 2024	36.17	36.55	36.17	36.51	35.94	1.42%	34,360
Aug 16, 2024	35.84	36.00	35.78	36.00	35.44	1.01%	35,906
Aug 15, 2024	35.60	35.81	35.60	35.64	35.08	0.17%	44,259
Aug 14, 2024	35.48	35.61	35.45	35.58	35.02	0.31%	88,602
Aug 13, 2024	35.23	35.49	35.23	35.47	34.92	0.88%	68,993
Aug 12, 2024	35.12	35.20	35.07	35.16	34.61	0.36%	37,099
Aug 9, 2024	34.83	35.07	34.83	35.04	34.49	0.42%	42,767
Aug 8, 2024	34.64	34.90	34.41	34.89	34.35	1.90%	96,713
Aug 7, 2024	34.62	34.66	34.19	34.24	33.71	0.68%	64,867
Aug 6, 2024	33.76	34.14	33.71	34.01	33.48	1.16%	143,344
Aug 5, 2024	32.93	33.95	32.93	33.62	33.10	-2.86%	319,802
Aug 2, 2024	34.45	34.67	34.45	34.61	34.07	-0.23%	85,818
Aug 1, 2024	35.05	35.12	34.54	34.69	34.15	-1.22%	138,061