EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.54	36.68	36.32	36.32	36.32	-0.42%	58,696
Feb 20, 2025	36.46	36.50	36.34	36.48	36.48	0.29%	89,347
Feb 19, 2025	36.31	36.45	36.24	36.37	36.37	-0.36%	71,745
Feb 18, 2025	36.44	36.52	36.37	36.50	36.50	0.69%	110,736
Feb 14, 2025	36.28	36.28	36.11	36.25	36.25	0.69%	52,511
Feb 13, 2025	35.70	36.00	35.66	36.00	36.00	0.81%	58,050
Feb 12, 2025	35.60	35.83	35.51	35.71	35.71	0.71%	80,214
Feb 11, 2025	35.43	35.54	35.41	35.46	35.46	-0.34%	99,333
Feb 10, 2025	35.59	35.59	35.44	35.58	35.58	0.31%	49,072
Feb 7, 2025	35.65	35.69	35.41	35.47	35.47	-0.20%	66,140
Feb 6, 2025	35.39	35.64	35.39	35.54	35.54	-0.28%	53,606
Feb 5, 2025	35.58	35.72	35.58	35.64	35.64	-0.08%	57,649
Feb 4, 2025	35.59	35.83	35.55	35.67	35.67	0.62%	162,586
Feb 3, 2025	35.04	35.61	35.04	35.45	35.45	-0.14%	120,884
Jan 31, 2025	35.71	35.80	35.40	35.50	35.50	-0.50%	46,815
Jan 30, 2025	35.43	35.86	35.43	35.68	35.68	0.51%	133,242
Jan 29, 2025	35.56	35.60	35.39	35.50	35.50	-0.39%	60,515
Jan 28, 2025	35.57	35.75	35.25	35.64	35.64	-0.45%	103,962
Jan 27, 2025	35.15	35.80	35.15	35.80	35.80	0.53%	164,548
Jan 24, 2025	35.41	35.61	35.31	35.61	35.61	0.82%	83,645
Jan 23, 2025	35.24	35.37	35.13	35.32	35.32	0.31%	67,953
Jan 22, 2025	35.17	35.30	35.07	35.21	35.21	0.28%	48,043
Jan 21, 2025	35.06	35.29	34.87	35.11	35.11	0.77%	66,938
Jan 17, 2025	34.70	34.97	34.63	34.84	34.84	0.55%	125,645
Jan 16, 2025	34.81	34.81	34.60	34.65	34.65	-0.49%	254,533
Jan 15, 2025	34.78	34.91	34.64	34.82	34.82	1.07%	97,379
Jan 14, 2025	34.38	34.55	34.33	34.45	34.45	0.58%	53,336
Jan 13, 2025	34.15	34.32	34.08	34.25	34.25	0.05%	77,475
Jan 10, 2025	34.50	34.51	34.11	34.23	34.23	-1.88%	82,548
Jan 8, 2025	34.85	34.95	34.72	34.89	34.89	-0.34%	74,169
Jan 7, 2025	35.23	35.23	34.95	35.01	35.01	-0.24%	80,498
Jan 6, 2025	35.01	35.26	35.01	35.10	35.10	0.24%	106,375
Jan 3, 2025	35.06	35.13	34.95	35.01	35.01	-0.06%	51,694
Jan 2, 2025	35.06	35.17	34.93	35.03	35.03	-0.69%	85,989
Dec 31, 2024	35.33	35.37	34.98	35.28	35.28	-0.13%	143,026
Dec 30, 2024	35.37	35.45	35.17	35.32	35.32	-0.42%	151,034
Dec 27, 2024	35.42	35.49	35.34	35.47	35.47	-0.11%	131,009
Dec 26, 2024	35.54	35.54	35.40	35.51	35.51	0.11%	54,487
Dec 24, 2024	35.36	35.49	35.35	35.47	35.47	0.91%	37,211
Dec 23, 2024	35.18	35.36	35.05	35.15	35.15	-0.11%	91,282
Dec 20, 2024	34.94	35.28	34.94	35.19	35.02	0.74%	73,369
Dec 19, 2024	34.96	35.10	34.88	34.93	34.77	0.34%	87,897
Dec 18, 2024	35.34	35.41	34.78	34.81	34.65	-1.67%	64,089
Dec 17, 2024	35.25	35.44	35.21	35.40	35.23	-0.67%	82,110
Dec 16, 2024	35.64	35.83	35.64	35.64	35.47	-0.16%	34,092
Dec 13, 2024	35.76	35.82	35.65	35.70	35.53	-0.23%	47,685
Dec 12, 2024	35.98	35.98	35.72	35.78	35.61	-0.58%	62,271
Dec 11, 2024	35.98	36.09	35.71	35.99	35.82	-0.03%	102,181
Dec 10, 2024	35.92	36.08	35.88	36.00	35.83	-0.63%	153,624
Dec 9, 2024	36.26	36.50	36.20	36.23	36.06	1.14%	106,460
Dec 6, 2024	35.89	36.23	35.07	35.82	35.65	-0.06%	50,729
Dec 5, 2024	35.74	35.90	35.74	35.84	35.67	0.08%	91,452
Dec 4, 2024	35.63	35.81	35.54	35.81	35.64	0.70%	180,803
Dec 3, 2024	35.47	35.56	35.29	35.56	35.39	0.72%	95,579
Dec 2, 2024	35.36	35.38	35.17	35.31	35.14	-0.18%	47,189
Nov 29, 2024	35.05	35.42	35.00	35.37	35.20	-0.25%	15,274
Nov 27, 2024	35.50	35.64	35.33	35.46	35.29	-0.11%	36,354
Nov 26, 2024	35.54	35.69	35.38	35.50	35.33	-0.48%	71,057
Nov 25, 2024	35.61	35.80	35.49	35.67	35.50	0.17%	53,557
Nov 22, 2024	35.34	35.61	35.34	35.61	35.44	-	72,774
Nov 21, 2024	35.61	35.67	35.50	35.61	35.44	-0.08%	53,917
Nov 20, 2024	35.74	35.74	35.52	35.64	35.47	-0.29%	40,429
Nov 19, 2024	35.58	35.84	35.57	35.74	35.57	0.17%	102,381
Nov 18, 2024	35.49	35.75	35.46	35.68	35.51	1.05%	239,689
Nov 15, 2024	35.26	35.45	35.13	35.31	35.14	0.66%	550,800
Nov 14, 2024	35.20	35.21	35.02	35.08	34.91	-0.43%	111,042
Nov 13, 2024	35.37	35.43	35.15	35.23	35.06	-0.31%	587,907
Nov 12, 2024	35.43	35.45	35.17	35.34	35.17	-0.84%	99,271
Nov 11, 2024	35.75	35.95	35.54	35.64	35.47	-0.92%	89,049
Nov 8, 2024	36.32	36.38	35.82	35.97	35.80	-1.54%	105,313
Nov 7, 2024	36.44	36.63	36.35	36.53	36.36	1.81%	140,835
Nov 6, 2024	35.87	36.06	35.60	35.88	35.71	-1.54%	76,772
Nov 5, 2024	36.36	36.56	36.28	36.44	36.27	1.05%	33,746
Nov 4, 2024	36.07	36.29	36.06	36.06	35.89	-	61,586
Nov 1, 2024	36.01	36.16	35.95	36.06	35.89	0.23%	52,884
Oct 31, 2024	35.89	36.05	35.83	35.98	35.81	-0.39%	34,678
Oct 30, 2024	36.12	36.21	35.89	36.12	35.95	-0.91%	35,452
Oct 29, 2024	36.49	36.60	36.23	36.45	36.28	-0.52%	75,836
Oct 28, 2024	36.51	36.69	36.46	36.64	36.47	0.22%	53,337
Oct 25, 2024	37.52	37.52	36.45	36.56	36.39	-0.35%	43,887
Oct 24, 2024	36.57	36.82	36.50	36.69	36.52	0.16%	41,145
Oct 23, 2024	36.59	36.84	36.48	36.63	36.46	-0.89%	41,499
Oct 22, 2024	36.83	36.99	36.75	36.96	36.79	-0.38%	40,777
Oct 21, 2024	37.15	37.24	37.01	37.10	36.92	-0.62%	42,974
Oct 18, 2024	37.42	37.52	37.31	37.33	37.15	0.48%	35,364
Oct 17, 2024	37.13	37.17	37.00	37.15	36.97	-0.19%	42,425
Oct 16, 2024	37.10	37.28	37.10	37.22	37.04	1.20%	59,982
Oct 15, 2024	36.96	36.97	36.69	36.78	36.61	-1.13%	50,563
Oct 14, 2024	37.02	37.28	36.99	37.20	37.02	0.16%	86,209
Oct 11, 2024	36.87	37.15	36.84	37.14	36.96	0.24%	58,876
Oct 10, 2024	36.94	37.07	36.86	37.05	36.88	0.30%	74,923
Oct 9, 2024	36.74	36.96	36.57	36.94	36.77	-0.73%	80,326
Oct 8, 2024	37.72	37.72	37.00	37.21	37.03	-1.98%	89,898
Oct 7, 2024	37.84	38.15	37.74	37.96	37.78	1.06%	75,711
Oct 4, 2024	37.51	37.75	37.43	37.56	37.38	-	115,484
Oct 3, 2024	37.55	37.71	37.41	37.56	37.38	-1.05%	49,201
Oct 2, 2024	37.85	38.06	37.83	37.96	37.78	0.48%	175,954
Oct 1, 2024	37.77	37.80	37.44	37.78	37.60	0.29%	35,175
Sep 30, 2024	37.84	37.84	37.54	37.67	37.49	-0.85%	61,098
Sep 27, 2024	38.11	38.29	37.89	37.99	37.81	-0.88%	100,377