Dai-ichi Life Holdings, Inc. (DLICY)
OTCMKTS
· Delayed Price · Currency is USD
26.90
-0.43 (-1.57%)
Dec 20, 2024, 4:00 PM EST
Dai-ichi Life Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 26.76 | 27.12 | 26.37 | 27.10 | 27.10 | 0.74% | 47,398 |
| Dec 20, 2024 | 26.90 | 27.15 | 26.60 | 26.90 | 26.90 | -1.57% | 56,385 |
| Dec 19, 2024 | 27.19 | 27.39 | 27.14 | 27.33 | 27.33 | 2.97% | 14,359 |
| Dec 18, 2024 | 27.29 | 27.71 | 26.54 | 26.54 | 26.54 | -2.82% | 14,873 |
| Dec 17, 2024 | 26.99 | 27.66 | 26.96 | 27.31 | 27.31 | -0.62% | 54,779 |
| Dec 16, 2024 | 27.55 | 28.04 | 27.48 | 27.48 | 27.48 | -0.25% | 24,251 |
| Dec 13, 2024 | 27.15 | 27.65 | 27.15 | 27.55 | 27.55 | -1.75% | 14,538 |
| Dec 12, 2024 | 27.41 | 28.62 | 27.41 | 28.04 | 28.04 | -2.67% | 9,295 |
| Dec 11, 2024 | 28.51 | 28.82 | 28.42 | 28.81 | 28.81 | 0.35% | 4,974 |
| Dec 10, 2024 | 28.71 | 28.71 | 28.44 | 28.71 | 28.71 | 0.21% | 2,950 |
| Dec 9, 2024 | 29.30 | 29.30 | 28.65 | 28.65 | 28.65 | -1.98% | 5,466 |
| Dec 6, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.48% | 591 |
| Dec 5, 2024 | 29.45 | 29.54 | 29.37 | 29.37 | 29.37 | 0.58% | 13,094 |
| Dec 4, 2024 | 29.11 | 29.24 | 28.90 | 29.20 | 29.20 | 1.53% | 37,104 |
| Dec 3, 2024 | 30.17 | 30.17 | 28.76 | 28.76 | 28.76 | -0.07% | 986 |
| Dec 2, 2024 | 28.59 | 28.88 | 28.59 | 28.78 | 28.78 | 6.47% | 3,663 |
| Nov 29, 2024 | 26.86 | 27.09 | 26.86 | 27.03 | 27.03 | 9.17% | 6,029 |
| Nov 27, 2024 | 24.90 | 24.93 | 24.76 | 24.76 | 24.76 | -0.20% | 2,084 |
| Nov 26, 2024 | 24.92 | 24.96 | 24.81 | 24.81 | 24.81 | -1.16% | 2,530 |
| Nov 25, 2024 | 25.12 | 25.17 | 25.06 | 25.10 | 25.10 | 2.28% | 1,926 |
| Nov 22, 2024 | 24.13 | 24.65 | 24.13 | 24.54 | 24.54 | 1.14% | 3,574 |
| Nov 21, 2024 | 24.28 | 24.28 | 23.72 | 24.26 | 24.26 | -1.59% | 2,258 |
| Nov 20, 2024 | 25.13 | 25.13 | 24.45 | 24.66 | 24.66 | -1.18% | 1,450 |
| Nov 19, 2024 | 25.23 | 25.32 | 24.95 | 24.95 | 24.95 | -0.20% | 28,412 |
| Nov 18, 2024 | 24.15 | 26.85 | 24.15 | 25.00 | 25.00 | -0.12% | 5,089 |
| Nov 15, 2024 | 27.25 | 27.25 | 24.90 | 25.03 | 25.03 | -3.64% | 8,541 |
| Nov 14, 2024 | 25.75 | 26.08 | 25.75 | 25.98 | 25.98 | -4.68% | 5,711 |
| Nov 13, 2024 | 27.09 | 28.95 | 27.09 | 27.25 | 27.25 | 0.22% | 53,956 |
| Nov 12, 2024 | 27.69 | 27.98 | 27.19 | 27.19 | 27.19 | -1.29% | 1,258 |
| Nov 11, 2024 | 27.71 | 28.06 | 27.52 | 27.55 | 27.55 | 0.13% | 1,690 |
| Nov 8, 2024 | 27.32 | 29.55 | 27.30 | 27.51 | 27.51 | -0.86% | 14,057 |
| Nov 7, 2024 | 27.38 | 27.93 | 27.38 | 27.75 | 27.75 | 0.54% | 1,323 |
| Nov 6, 2024 | 26.24 | 27.60 | 25.62 | 27.60 | 27.60 | 8.00% | 1,391 |
| Nov 5, 2024 | 24.92 | 26.22 | 24.85 | 25.56 | 25.56 | 0.97% | 7,609 |
| Nov 4, 2024 | 25.53 | 25.69 | 25.17 | 25.31 | 25.31 | 1.36% | 7,714 |
| Nov 1, 2024 | 25.17 | 25.50 | 24.97 | 24.97 | 24.97 | -0.32% | 5,985 |
| Oct 31, 2024 | 24.94 | 25.05 | 24.48 | 25.05 | 25.05 | -1.73% | 7,370 |
| Oct 30, 2024 | 24.99 | 25.49 | 24.99 | 25.49 | 25.49 | 0.38% | 808 |
| Oct 29, 2024 | 25.57 | 25.57 | 25.29 | 25.39 | 25.39 | 3.44% | 6,957 |
| Oct 28, 2024 | 24.88 | 25.00 | 24.55 | 24.55 | 24.55 | -0.24% | 4,216 |
| Oct 25, 2024 | 24.46 | 24.61 | 24.46 | 24.61 | 24.61 | -0.18% | 1,544 |
| Oct 24, 2024 | 24.69 | 24.74 | 24.59 | 24.66 | 24.66 | -2.45% | 2,825 |
| Oct 23, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - | 834 |
| Oct 22, 2024 | 25.30 | 25.30 | 25.25 | 25.27 | 25.27 | 0.91% | 2,774 |
| Oct 21, 2024 | 25.82 | 26.78 | 25.05 | 25.05 | 25.05 | -4.12% | 1,786 |
| Oct 18, 2024 | 26.04 | 26.12 | 26.04 | 26.12 | 26.12 | 0.15% | 31,111 |
| Oct 17, 2024 | 25.95 | 27.61 | 25.17 | 26.08 | 26.08 | -0.99% | 12,495 |
| Oct 16, 2024 | 27.00 | 27.25 | 26.29 | 26.34 | 26.34 | 0.77% | 7,216 |
| Oct 15, 2024 | 26.48 | 26.48 | 26.14 | 26.14 | 26.14 | -0.83% | 896 |
| Oct 14, 2024 | 26.41 | 26.48 | 25.39 | 26.36 | 26.36 | 1.38% | 7,753 |
| Oct 11, 2024 | 25.37 | 26.13 | 25.37 | 26.00 | 26.00 | 1.92% | 1,846 |
| Oct 10, 2024 | 24.74 | 26.48 | 24.74 | 25.51 | 25.51 | -0.97% | 2,162 |
| Oct 9, 2024 | 25.05 | 25.76 | 25.05 | 25.76 | 25.76 | 0.66% | 1,376 |
| Oct 8, 2024 | 25.70 | 26.16 | 25.29 | 25.59 | 25.59 | -3.03% | 6,113 |
| Oct 7, 2024 | 26.56 | 27.69 | 26.21 | 26.39 | 26.39 | 0.46% | 9,006 |
| Oct 4, 2024 | 26.20 | 26.27 | 25.95 | 26.27 | 26.27 | 4.20% | 3,331 |
| Oct 3, 2024 | 25.42 | 25.48 | 25.20 | 25.21 | 25.21 | -0.40% | 4,425 |
| Oct 2, 2024 | 25.60 | 25.98 | 25.31 | 25.31 | 25.31 | -1.13% | 1,086 |
| Oct 1, 2024 | 25.04 | 25.68 | 25.04 | 25.60 | 25.60 | -0.70% | 1,627 |
| Sep 30, 2024 | 25.39 | 25.78 | 25.25 | 25.78 | 25.78 | 3.43% | 3,093 |
| Sep 27, 2024 | 25.36 | 26.15 | 24.93 | 24.93 | 24.93 | -6.82% | 853 |
| Sep 26, 2024 | 25.84 | 26.79 | 25.68 | 26.75 | 26.75 | 5.77% | 2,636 |
| Sep 25, 2024 | 24.81 | 25.29 | 24.72 | 25.29 | 25.29 | -1.01% | 1,835 |
| Sep 24, 2024 | 25.55 | 25.63 | 25.55 | 25.55 | 25.55 | -3.30% | 3,723 |
| Sep 23, 2024 | 26.43 | 26.58 | 26.42 | 26.42 | 26.42 | 7.14% | 1,604 |
| Sep 20, 2024 | 25.29 | 25.29 | 24.66 | 24.66 | 24.66 | -2.65% | 894 |
| Sep 19, 2024 | 25.45 | 25.53 | 25.32 | 25.33 | 25.33 | 1.85% | 2,739 |
| Sep 18, 2024 | 24.72 | 24.87 | 24.35 | 24.87 | 24.87 | 1.68% | 3,193 |
| Sep 17, 2024 | 24.75 | 25.94 | 24.46 | 24.46 | 24.46 | -4.34% | 1,835 |
| Sep 16, 2024 | 25.29 | 25.66 | 25.29 | 25.57 | 25.57 | -0.10% | 2,799 |
| Sep 13, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.65% | 486 |
| Sep 12, 2024 | 25.25 | 25.52 | 25.24 | 25.43 | 25.43 | 1.29% | 5,152 |
| Sep 11, 2024 | 25.73 | 25.73 | 25.11 | 25.11 | 25.11 | -2.33% | 1,116 |
| Sep 10, 2024 | 27.19 | 27.19 | 25.71 | 25.71 | 25.71 | -0.88% | 5,847 |
| Sep 9, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -6.72% | 917 |
| Sep 6, 2024 | 27.76 | 28.01 | 26.76 | 27.80 | 27.80 | -0.18% | 2,628 |
| Sep 5, 2024 | 27.70 | 27.85 | 26.73 | 27.85 | 27.85 | 2.58% | 3,840 |
| Sep 4, 2024 | 27.14 | 27.15 | 27.14 | 27.15 | 27.15 | -7.65% | 4,060 |
| Sep 3, 2024 | 29.06 | 29.40 | 29.06 | 29.40 | 29.40 | -4.36% | 1,285 |
| Aug 30, 2024 | 28.42 | 30.74 | 27.68 | 30.74 | 30.74 | 1.72% | 1,702 |
| Aug 29, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 4.79% | 570 |
| Aug 28, 2024 | 29.20 | 29.29 | 28.84 | 28.84 | 28.84 | 4.18% | 6,300 |
| Aug 27, 2024 | 28.10 | 28.10 | 27.68 | 27.68 | 27.68 | -0.65% | 1,525 |
| Aug 26, 2024 | 28.03 | 28.03 | 27.87 | 27.87 | 27.87 | 0.34% | 1,025 |
| Aug 23, 2024 | 29.37 | 29.37 | 27.77 | 27.77 | 27.77 | -0.89% | 736 |
| Aug 22, 2024 | 27.92 | 28.02 | 27.89 | 28.02 | 28.02 | 0.94% | 1,616 |
| Aug 21, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.86% | 675 |
| Aug 20, 2024 | 28.13 | 28.45 | 28.00 | 28.00 | 28.00 | -1.65% | 1,550 |
| Aug 19, 2024 | 28.02 | 28.47 | 28.02 | 28.47 | 28.47 | 3.70% | 1,386 |
| Aug 16, 2024 | 27.48 | 27.48 | 27.06 | 27.45 | 27.45 | -1.56% | 1,439 |
| Aug 15, 2024 | 27.65 | 27.93 | 27.65 | 27.89 | 27.89 | 5.56% | 1,711 |
| Aug 14, 2024 | 26.90 | 27.03 | 26.42 | 26.42 | 26.42 | 3.20% | 7,393 |
| Aug 13, 2024 | 25.16 | 26.37 | 25.16 | 25.60 | 25.60 | -1.01% | 5,108 |
| Aug 12, 2024 | 26.09 | 27.11 | 25.86 | 25.86 | 25.86 | -5.17% | 2,102 |
| Aug 9, 2024 | 25.89 | 27.27 | 24.80 | 27.27 | 27.27 | 8.34% | 3,881 |
| Aug 8, 2024 | 24.88 | 25.46 | 24.40 | 25.17 | 25.17 | 5.49% | 9,101 |
| Aug 7, 2024 | 24.94 | 25.40 | 23.86 | 23.86 | 23.86 | -3.56% | 28,973 |
| Aug 6, 2024 | 23.83 | 25.40 | 23.83 | 24.74 | 24.74 | -5.79% | 21,119 |
| Aug 5, 2024 | 24.50 | 26.26 | 24.26 | 26.26 | 26.26 | -3.65% | 22,613 |
| Aug 2, 2024 | 27.31 | 27.74 | 26.67 | 27.26 | 27.26 | -6.49% | 5,465 |