Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
61.15
+1.09 (1.81%)
Nov 21, 2024, 1:38 PM EST - Market open
DFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 60.15 | 60.29 | 59.27 | 60.06 | 60.06 | -0.12% | 108,645 |
| Nov 19, 2024 | 59.06 | 60.38 | 58.92 | 60.13 | 60.13 | 0.37% | 93,324 |
| Nov 18, 2024 | 60.36 | 61.35 | 59.83 | 59.91 | 59.91 | -0.81% | 123,855 |
| Nov 15, 2024 | 61.21 | 61.21 | 59.72 | 60.40 | 60.40 | -0.87% | 154,497 |
| Nov 14, 2024 | 62.35 | 62.35 | 60.57 | 60.93 | 60.93 | -2.10% | 150,574 |
| Nov 13, 2024 | 63.11 | 64.10 | 62.23 | 62.24 | 62.24 | -1.36% | 159,927 |
| Nov 12, 2024 | 64.98 | 65.33 | 62.99 | 63.10 | 63.10 | -3.03% | 160,351 |
| Nov 11, 2024 | 61.82 | 65.36 | 61.82 | 65.07 | 65.07 | 6.27% | 197,712 |
| Nov 8, 2024 | 62.46 | 62.76 | 60.98 | 61.23 | 61.23 | -1.89% | 171,707 |
| Nov 7, 2024 | 60.73 | 62.86 | 60.37 | 62.41 | 62.41 | 3.12% | 270,583 |
| Nov 6, 2024 | 61.26 | 61.92 | 57.62 | 60.52 | 60.52 | 4.72% | 677,438 |
| Nov 5, 2024 | 56.40 | 57.87 | 56.02 | 57.79 | 57.79 | 1.55% | 298,604 |
| Nov 4, 2024 | 56.46 | 57.65 | 56.11 | 56.91 | 56.91 | 0.80% | 320,289 |
| Nov 1, 2024 | 57.84 | 58.67 | 56.14 | 56.46 | 56.46 | -3.22% | 394,803 |
| Oct 31, 2024 | 59.68 | 61.00 | 57.05 | 58.34 | 58.34 | -8.67% | 285,904 |
| Oct 30, 2024 | 63.21 | 64.18 | 63.21 | 63.88 | 63.88 | 1.00% | 130,909 |
| Oct 29, 2024 | 63.95 | 64.08 | 63.00 | 63.25 | 63.25 | -1.11% | 192,969 |
| Oct 28, 2024 | 64.38 | 64.83 | 63.87 | 63.96 | 63.96 | -0.02% | 116,666 |
| Oct 25, 2024 | 63.86 | 64.15 | 63.44 | 63.97 | 63.97 | 0.96% | 232,182 |
| Oct 24, 2024 | 63.71 | 63.72 | 62.99 | 63.36 | 63.36 | -0.09% | 145,003 |
| Oct 23, 2024 | 64.12 | 64.29 | 62.53 | 63.42 | 63.42 | -1.40% | 162,721 |
| Oct 22, 2024 | 64.16 | 65.31 | 63.87 | 64.32 | 64.32 | -0.46% | 169,026 |
| Oct 21, 2024 | 67.38 | 67.38 | 64.59 | 64.62 | 64.62 | -4.39% | 120,442 |
| Oct 18, 2024 | 67.62 | 68.70 | 67.31 | 67.59 | 67.59 | 0.34% | 130,514 |
| Oct 17, 2024 | 66.72 | 67.39 | 66.05 | 67.36 | 67.36 | 1.54% | 157,311 |
| Oct 16, 2024 | 66.50 | 67.26 | 66.15 | 66.34 | 66.34 | 0.52% | 395,218 |
| Oct 15, 2024 | 65.81 | 66.82 | 65.81 | 66.00 | 66.00 | 0.17% | 138,209 |
| Oct 14, 2024 | 65.33 | 66.07 | 65.33 | 65.89 | 65.89 | 0.72% | 64,916 |
| Oct 11, 2024 | 64.48 | 65.77 | 64.48 | 65.42 | 65.42 | 1.55% | 87,610 |
| Oct 10, 2024 | 65.11 | 65.11 | 64.03 | 64.42 | 64.42 | -2.16% | 94,829 |
| Oct 9, 2024 | 65.00 | 66.15 | 64.89 | 65.84 | 65.84 | 0.97% | 108,907 |
| Oct 8, 2024 | 65.56 | 66.09 | 65.19 | 65.21 | 65.21 | 0.03% | 81,277 |
| Oct 7, 2024 | 66.00 | 66.32 | 65.08 | 65.19 | 65.19 | -1.41% | 76,418 |
| Oct 4, 2024 | 66.33 | 66.93 | 65.58 | 66.12 | 66.12 | 0.92% | 152,014 |
| Oct 3, 2024 | 65.94 | 66.07 | 65.05 | 65.52 | 65.52 | -0.89% | 161,770 |
| Oct 2, 2024 | 65.01 | 66.14 | 64.92 | 66.11 | 66.11 | 1.10% | 225,982 |
| Oct 1, 2024 | 66.11 | 66.30 | 65.34 | 65.39 | 65.39 | -0.67% | 143,899 |
| Sep 30, 2024 | 65.75 | 66.30 | 65.37 | 65.83 | 65.83 | 0.32% | 142,277 |
| Sep 27, 2024 | 65.82 | 66.28 | 65.35 | 65.62 | 65.62 | 0.17% | 105,833 |
| Sep 26, 2024 | 66.58 | 66.58 | 65.49 | 65.51 | 65.51 | -0.35% | 138,937 |
| Sep 25, 2024 | 66.85 | 67.12 | 65.39 | 65.74 | 65.74 | -1.48% | 124,196 |
| Sep 24, 2024 | 66.91 | 67.86 | 66.22 | 66.73 | 66.73 | -0.30% | 66,379 |
| Sep 23, 2024 | 66.99 | 67.37 | 66.31 | 66.93 | 66.93 | -0.10% | 105,488 |
| Sep 20, 2024 | 69.51 | 69.51 | 66.71 | 67.00 | 67.00 | -3.42% | 676,759 |
| Sep 19, 2024 | 69.79 | 70.33 | 68.19 | 69.37 | 69.37 | 1.64% | 219,030 |
| Sep 18, 2024 | 69.87 | 70.35 | 68.03 | 68.25 | 68.25 | -2.36% | 211,738 |
| Sep 17, 2024 | 70.35 | 70.55 | 69.43 | 69.90 | 69.90 | 0.58% | 104,548 |
| Sep 16, 2024 | 69.28 | 70.11 | 69.12 | 69.50 | 69.50 | 0.68% | 108,424 |
| Sep 13, 2024 | 67.48 | 69.54 | 67.09 | 69.03 | 69.03 | 3.03% | 209,991 |
| Sep 12, 2024 | 66.04 | 67.10 | 65.71 | 67.00 | 67.00 | 2.23% | 103,323 |
| Sep 11, 2024 | 65.28 | 66.17 | 64.10 | 65.54 | 65.54 | -0.44% | 122,939 |
| Sep 10, 2024 | 65.72 | 65.90 | 64.64 | 65.83 | 65.83 | 0.41% | 159,107 |
| Sep 9, 2024 | 64.83 | 65.82 | 64.45 | 65.56 | 65.56 | 1.39% | 115,200 |
| Sep 6, 2024 | 65.47 | 65.68 | 64.43 | 64.66 | 64.66 | -1.22% | 108,158 |
| Sep 5, 2024 | 66.72 | 66.72 | 64.74 | 65.46 | 65.46 | -1.16% | 85,693 |
| Sep 4, 2024 | 65.87 | 66.78 | 65.64 | 66.23 | 66.23 | 0.12% | 94,329 |
| Sep 3, 2024 | 66.42 | 67.00 | 64.99 | 66.15 | 66.15 | -0.77% | 234,106 |
| Aug 30, 2024 | 65.99 | 66.73 | 65.49 | 66.66 | 66.66 | 0.98% | 141,135 |
| Aug 29, 2024 | 66.15 | 66.52 | 65.30 | 66.01 | 66.01 | 0.64% | 76,556 |
| Aug 28, 2024 | 65.76 | 66.91 | 65.56 | 65.59 | 65.59 | -0.94% | 54,901 |
| Aug 27, 2024 | 66.21 | 66.49 | 65.86 | 66.21 | 66.21 | -0.18% | 52,772 |
| Aug 26, 2024 | 67.00 | 67.00 | 66.28 | 66.33 | 66.33 | -0.29% | 64,443 |
| Aug 23, 2024 | 65.38 | 66.61 | 65.08 | 66.52 | 66.52 | 2.34% | 95,356 |
| Aug 22, 2024 | 64.95 | 65.41 | 64.63 | 65.00 | 65.00 | -0.11% | 57,468 |
| Aug 21, 2024 | 65.25 | 65.27 | 64.49 | 65.07 | 65.07 | 0.81% | 62,373 |
| Aug 20, 2024 | 65.05 | 65.08 | 64.53 | 64.55 | 64.55 | -1.13% | 115,919 |
| Aug 19, 2024 | 65.09 | 65.35 | 64.80 | 65.29 | 65.29 | 0.05% | 73,521 |
| Aug 16, 2024 | 65.12 | 66.04 | 64.95 | 65.26 | 65.26 | -0.08% | 120,336 |
| Aug 15, 2024 | 65.49 | 65.63 | 64.50 | 65.31 | 65.31 | 1.98% | 134,286 |
| Aug 14, 2024 | 63.82 | 64.18 | 63.13 | 64.04 | 64.04 | 0.68% | 86,491 |
| Aug 13, 2024 | 63.23 | 63.82 | 62.27 | 63.61 | 63.61 | 1.32% | 119,583 |
| Aug 12, 2024 | 63.02 | 63.07 | 61.94 | 62.78 | 62.78 | -0.44% | 119,860 |
| Aug 9, 2024 | 62.57 | 63.64 | 62.45 | 63.06 | 63.06 | 0.73% | 106,664 |
| Aug 8, 2024 | 62.00 | 63.15 | 61.42 | 62.60 | 62.60 | 2.04% | 93,901 |
| Aug 7, 2024 | 63.20 | 63.64 | 61.06 | 61.35 | 61.35 | -2.15% | 93,602 |
| Aug 6, 2024 | 60.36 | 62.71 | 59.80 | 62.70 | 62.70 | 3.45% | 146,836 |
| Aug 5, 2024 | 61.83 | 61.83 | 60.15 | 60.61 | 60.61 | -5.42% | 128,260 |
| Aug 2, 2024 | 62.72 | 64.40 | 62.12 | 64.08 | 64.08 | -0.79% | 206,837 |
| Aug 1, 2024 | 67.24 | 67.26 | 64.05 | 64.59 | 64.59 | -4.28% | 193,807 |
| Jul 31, 2024 | 70.38 | 71.01 | 66.87 | 67.48 | 67.48 | -2.85% | 325,146 |
| Jul 30, 2024 | 69.66 | 71.00 | 69.41 | 69.46 | 69.46 | 0.54% | 147,041 |
| Jul 29, 2024 | 69.32 | 69.72 | 68.55 | 69.09 | 69.09 | 0.04% | 163,547 |
| Jul 26, 2024 | 69.11 | 69.38 | 68.10 | 69.06 | 69.06 | 1.25% | 144,348 |
| Jul 25, 2024 | 66.61 | 68.99 | 66.12 | 68.21 | 68.21 | 3.18% | 154,033 |
| Jul 24, 2024 | 67.70 | 68.48 | 66.04 | 66.11 | 66.11 | -2.66% | 117,632 |
| Jul 23, 2024 | 67.12 | 68.95 | 67.12 | 67.92 | 67.92 | 1.09% | 160,553 |
| Jul 22, 2024 | 65.73 | 67.22 | 64.73 | 67.19 | 67.19 | 3.00% | 172,112 |
| Jul 19, 2024 | 65.15 | 66.00 | 64.66 | 65.23 | 65.23 | 0.35% | 153,234 |
| Jul 18, 2024 | 64.96 | 66.23 | 64.48 | 65.00 | 65.00 | -0.25% | 120,376 |
| Jul 17, 2024 | 64.41 | 65.74 | 64.41 | 65.16 | 65.16 | 0.05% | 192,764 |
| Jul 16, 2024 | 63.00 | 65.88 | 63.00 | 65.13 | 65.13 | 3.98% | 187,177 |
| Jul 15, 2024 | 60.89 | 63.21 | 60.56 | 62.64 | 62.64 | 3.90% | 138,495 |
| Jul 12, 2024 | 60.54 | 61.10 | 60.15 | 60.29 | 60.29 | 0.42% | 193,030 |
| Jul 11, 2024 | 59.58 | 60.40 | 59.20 | 60.04 | 60.04 | 2.47% | 136,397 |
| Jul 10, 2024 | 58.43 | 58.85 | 57.71 | 58.59 | 58.59 | 0.65% | 86,545 |
| Jul 9, 2024 | 58.70 | 59.52 | 58.08 | 58.21 | 58.21 | -1.31% | 85,007 |
| Jul 8, 2024 | 59.27 | 59.64 | 58.78 | 58.98 | 58.98 | -0.22% | 89,518 |
| Jul 5, 2024 | 59.74 | 59.88 | 59.02 | 59.11 | 59.11 | -1.05% | 72,882 |
| Jul 3, 2024 | 60.23 | 60.32 | 59.73 | 59.74 | 59.74 | -0.57% | 49,824 |
| Jul 2, 2024 | 59.31 | 60.32 | 59.15 | 60.08 | 60.08 | 1.23% | 111,937 |