Donnelley Financial Solutions, Inc. Common Stock Historical Stock Prices

DFIN 
$19.94
*  
0.08
0.4%
Get DFIN Alerts
*Delayed - data as of Dec. 7, 2016 11:05 ET  -  Find a broker to begin trading DFIN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DFIN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:05 19.97 20.02 19.7396 19.94 99,913
12/06/2016 19.09 20.045 19.06 20.02 494,836
12/05/2016 18.38 19.39 18.33 19.23 255,065
12/02/2016 18.45 18.74 18.025 18.57 230,290
12/01/2016 18.9 19.45 18.5 18.54 439,628
11/30/2016 19.95 20 18.8516 19.07 313,357
11/29/2016 19.55 20.19 19.31 20.03 293,133
11/28/2016 19.53 19.75 19.27 19.64 239,060
11/25/2016 19.86 20.19 19.69 19.8 69,515
11/23/2016 20 20.04 19.5594 19.8 155,447
11/22/2016 20.21 20.49 20 20.09 311,952
11/21/2016 20.6 20.74 20.25 20.28 192,772
11/18/2016 20.95 21.17 20.53 20.75 190,616
11/17/2016 20.76 21.38 20.7 21.19 290,417
11/16/2016 20.7 21.1 20.3455 20.7 168,614
11/15/2016 20.11 21.01 20 20.88 365,077
11/14/2016 19.24 20.71 19.2 20.31 624,015
11/11/2016 19.21 19.52 18.6 19.29 441,906
11/10/2016 20.61 20.62 18.51 19.32 1,284,997
11/09/2016 20.03 20.77 20 20.63 267,055
11/08/2016 20.14 20.9 20.055 20.45 568,151
11/07/2016 20.8 21.215 20.1701 20.39 311,838
11/04/2016 20.65 21.22 20.46 20.73 299,812
11/03/2016 20.45 21.02 20.01 20.86 300,481
11/02/2016 20.69 21.03 20.24 20.81 288,788
11/01/2016 21.34 21.63 21 21.07 341,364
10/31/2016 21.86 21.99 21.41 21.45 607,533
10/28/2016 22.05 22.6999 22 22.06 509,958
10/27/2016 23.53 23.53 21.86 22.23 370,889
10/26/2016 24.14 24.64 23.445 23.47 235,289
10/25/2016 24.57 24.82 24.4 24.45 406,021
10/24/2016 24.55 24.86 24.1973 24.6 256,507
10/21/2016 23.83 25.11 23.6 25.02 495,324
10/20/2016 23.41 23.64 22.7 23.63 480,487
10/19/2016 24.09 24.49 23.03 23.68 673,460
10/18/2016 24.05 25.34 23.73 24.33 680,823
10/17/2016 24.71 24.71 24 24.08 341,067
10/14/2016 22.78 24.9 22.53 24.75 596,789
10/13/2016 22.41 23.15 22.06 22.74 830,634
10/12/2016 23.89 24.2 22.5 22.63 1,098,988
10/11/2016 22 23.4 21.75 23.32 975,181
10/10/2016 20.95 22.8079 20.95 22.1 1,484,160
10/07/2016 21.6 21.85 20.73 20.95 1,528,846
10/06/2016 21.57 22.44 21.26 21.87 999,588
10/05/2016 22.12 22.8419 21.25 21.85 1,474,019
10/04/2016 22.85 24.45 22.34 22.39 1,659,328
10/03/2016 28.17 28.5 20.26 22.97 2,350,074
09/30/2016 26.1 29 25.5 29 16,918
09/29/2016 25.25 25.5 25.25 25.5 9,139
09/28/2016 25.3 25.3 25.25 25.25 27,721
09/27/2016 24.25 25.3 24.25 25.3 700
09/26/2016 22.5 23.25 22.5 23.25 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?