Donnelley Financial Solutions, Inc. (DFIN)
NYSE: DFIN · Real-Time Price · USD
67.00
+1.46 (2.23%)
Sep 12, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 59.80 | 59.80 | 58.82 | 59.35 | 59.35 | -0.45% | 132,105 |
| Jun 28, 2024 | 58.47 | 59.95 | 58.37 | 59.62 | 59.62 | 2.99% | 581,814 |
| Jun 27, 2024 | 58.69 | 58.70 | 57.74 | 57.89 | 57.89 | -1.13% | 251,675 |
| Jun 26, 2024 | 59.38 | 59.50 | 58.05 | 58.55 | 58.55 | -2.32% | 125,892 |
| Jun 25, 2024 | 58.86 | 59.96 | 58.77 | 59.94 | 59.94 | 1.66% | 186,420 |
| Jun 24, 2024 | 58.18 | 59.48 | 58.17 | 58.96 | 58.96 | 0.89% | 121,314 |
| Jun 21, 2024 | 58.10 | 58.85 | 58.00 | 58.44 | 58.44 | 0.57% | 288,897 |
| Jun 20, 2024 | 58.00 | 58.68 | 57.71 | 58.11 | 58.11 | -0.05% | 145,334 |
| Jun 18, 2024 | 57.63 | 58.33 | 57.32 | 58.14 | 58.14 | 0.97% | 104,280 |
| Jun 17, 2024 | 57.47 | 57.85 | 56.72 | 57.58 | 57.58 | 0.14% | 106,244 |
| Jun 14, 2024 | 56.89 | 57.73 | 56.65 | 57.50 | 57.50 | -0.52% | 110,860 |
| Jun 13, 2024 | 58.54 | 58.54 | 57.50 | 57.80 | 57.80 | -1.75% | 91,634 |
| Jun 12, 2024 | 59.74 | 60.07 | 58.70 | 58.83 | 58.83 | 1.00% | 81,118 |
| Jun 11, 2024 | 58.45 | 58.85 | 57.82 | 58.25 | 58.25 | -1.05% | 135,540 |
| Jun 10, 2024 | 57.72 | 58.87 | 57.35 | 58.87 | 58.87 | 0.89% | 206,199 |
| Jun 7, 2024 | 59.52 | 59.52 | 58.23 | 58.35 | 58.35 | -2.47% | 119,192 |
| Jun 6, 2024 | 60.88 | 61.01 | 59.32 | 59.83 | 59.83 | -2.14% | 158,313 |
| Jun 5, 2024 | 59.74 | 61.23 | 59.72 | 61.14 | 61.14 | 2.41% | 96,802 |
| Jun 4, 2024 | 60.19 | 60.60 | 59.55 | 59.70 | 59.70 | -0.70% | 94,649 |
| Jun 3, 2024 | 61.28 | 61.28 | 59.35 | 60.12 | 60.12 | -1.38% | 117,073 |
| May 31, 2024 | 59.87 | 61.08 | 59.71 | 60.96 | 60.96 | 1.97% | 132,141 |
| May 30, 2024 | 60.77 | 61.28 | 59.20 | 59.78 | 59.78 | -1.03% | 236,261 |
| May 29, 2024 | 60.12 | 60.97 | 59.94 | 60.40 | 60.40 | -0.71% | 127,104 |
| May 28, 2024 | 61.99 | 61.99 | 60.14 | 60.83 | 60.83 | -1.30% | 129,048 |
| May 24, 2024 | 61.32 | 61.75 | 60.74 | 61.63 | 61.63 | 0.72% | 100,069 |
| May 23, 2024 | 62.35 | 62.35 | 60.75 | 61.19 | 61.19 | -1.64% | 128,972 |
| May 22, 2024 | 63.15 | 63.65 | 62.11 | 62.21 | 62.21 | -1.86% | 108,778 |
| May 21, 2024 | 64.04 | 64.34 | 63.09 | 63.39 | 63.39 | -1.12% | 90,036 |
| May 20, 2024 | 64.25 | 65.26 | 63.96 | 64.11 | 64.11 | -0.60% | 132,276 |
| May 17, 2024 | 62.90 | 65.27 | 61.87 | 64.50 | 64.50 | 2.85% | 292,785 |
| May 16, 2024 | 62.50 | 63.06 | 62.19 | 62.71 | 62.71 | -0.08% | 141,543 |
| May 15, 2024 | 61.58 | 63.81 | 61.44 | 62.76 | 62.76 | 2.35% | 164,305 |
| May 14, 2024 | 62.08 | 62.08 | 61.09 | 61.32 | 61.32 | -0.86% | 211,908 |
| May 13, 2024 | 62.07 | 62.48 | 61.41 | 61.85 | 61.85 | 0.28% | 255,173 |
| May 10, 2024 | 62.24 | 62.67 | 61.58 | 61.68 | 61.68 | -0.98% | 147,327 |
| May 9, 2024 | 62.76 | 62.78 | 62.13 | 62.29 | 62.29 | -0.67% | 149,133 |
| May 8, 2024 | 62.89 | 63.52 | 61.44 | 62.71 | 62.71 | -0.29% | 279,561 |
| May 7, 2024 | 63.35 | 64.06 | 62.85 | 62.89 | 62.89 | -0.46% | 506,748 |
| May 6, 2024 | 64.14 | 64.74 | 63.17 | 63.18 | 63.18 | -0.80% | 367,181 |
| May 3, 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 63.69 | 2.03% | 245,701 |
| May 2, 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 62.42 | 4.85% | 370,444 |
| May 1, 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 59.53 | -5.18% | 313,211 |
| Apr 30, 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 62.78 | -1.37% | 146,984 |
| Apr 29, 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 63.65 | 1.00% | 175,161 |
| Apr 26, 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 63.02 | 1.22% | 153,783 |
| Apr 25, 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 62.26 | -4.22% | 193,897 |
| Apr 24, 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 65.00 | -0.58% | 236,953 |
| Apr 23, 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 65.38 | 2.28% | 162,208 |
| Apr 22, 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 63.92 | 2.73% | 197,270 |