DFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	60.24	62.29	60.24	61.42	61.42	1.17%	960,653
Dec 19, 2024	60.81	61.35	60.40	60.71	60.71	0.90%	210,841
Dec 18, 2024	62.92	63.31	60.09	60.17	60.17	-3.85%	315,009
Dec 17, 2024	62.38	62.90	62.00	62.58	62.58	-0.19%	217,046
Dec 16, 2024	62.16	63.62	61.43	62.70	62.70	1.06%	244,934
Dec 13, 2024	60.93	62.17	60.52	62.04	62.04	1.59%	144,609
Dec 12, 2024	61.04	61.70	60.92	61.07	61.07	-0.16%	118,025
Dec 11, 2024	61.38	62.07	60.97	61.17	61.17	-0.10%	164,162
Dec 10, 2024	60.68	62.15	60.36	61.23	61.23	0.38%	156,913
Dec 9, 2024	60.58	61.15	60.24	61.00	61.00	1.21%	146,905
Dec 6, 2024	60.15	60.76	59.76	60.27	60.27	0.85%	102,809
Dec 5, 2024	60.69	60.88	59.69	59.76	59.76	-1.89%	116,969
Dec 4, 2024	59.67	61.11	59.67	60.91	60.91	2.35%	103,720
Dec 3, 2024	59.82	60.26	59.32	59.51	59.51	-0.63%	416,654
Dec 2, 2024	60.21	60.52	59.36	59.89	59.89	-0.60%	243,464
Nov 29, 2024	60.30	60.68	60.01	60.25	60.25	0.67%	69,561
Nov 27, 2024	60.83	60.83	59.80	59.85	59.85	-0.81%	146,754
Nov 26, 2024	60.68	60.72	60.01	60.34	60.34	-1.41%	107,783
Nov 25, 2024	61.64	62.44	61.13	61.20	61.20	-0.49%	193,669
Nov 22, 2024	61.83	62.91	61.00	61.50	61.50	0.02%	346,380
Nov 21, 2024	60.68	61.52	59.77	61.49	61.49	2.38%	137,711
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