Historical Stock Prices

DV 
$43.39
*  
0.15
0.35%
Get DV Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading DV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 43.13 43.76 43.01 43.39 268,369
08/21/2014 43.48 43.51 43.185 43.24 370,551
08/20/2014 43.46 43.55 43.05 43.47 296,316
08/19/2014 42.86 43.5 42.85 43.46 329,081
08/18/2014 42.53 43.047 42.53 42.85 436,474
08/15/2014 42 42.54 41.91 42.24 499,285
08/14/2014 41.29 41.86 41.17 41.83 526,978
08/13/2014 40.45 41.21 40.29 41.21 370,516
08/12/2014 39.47 40.34 39.0675 40.29 536,469
08/11/2014 39.88 39.88 39.18 39.42 1,555,106
08/08/2014 40.36 40.36 38.36 39.6 1,259,559
08/07/2014 41.16 41.35 40.34 40.59 655,075
08/06/2014 41.51 41.76 40.81 40.92 382,654
08/05/2014 41.84 42.37 41.37 41.78 607,885
08/04/2014 41.16 42.07 40.79 41.74 696,800
08/01/2014 40.5 41.06 40.18 40.91 771,600
07/31/2014 40.24 40.66 39.97 39.97 350,788
07/30/2014 40.29 40.93 40.0812 40.5 334,323
07/29/2014 40.32 40.59 40.03 40.03 305,048
07/28/2014 40.32 40.49 40.15 40.25 316,701
07/25/2014 40.95 41.04 40.21 40.31 787,553
07/24/2014 41.3 41.33 40.87 41.05 468,485
07/23/2014 41.57 41.62 41.0426 41.24 298,667
07/22/2014 41.42 41.88 40.34 41.5 645,705
07/21/2014 42.27 42.31 41.4 41.48 295,325
07/18/2014 42.14 42.53 41.76 42.48 234,470
07/17/2014 42.4 42.88 42.03 42.17 199,237
07/16/2014 43.38 43.53 42.48 42.65 344,335
07/15/2014 43.49 43.76 43.08 43.3 403,700
07/14/2014 43.96 44.13 43.56 43.59 281,786
07/11/2014 44.06 44.266 43.06 43.8 286,586
07/10/2014 42.61 44.89 42.39 44.21 1,039,256
07/09/2014 42.5 43.21 42.07 43.16 370,696
07/08/2014 43.05 43.26 42.355 42.49 691,387
07/07/2014 43.72 43.96 43.1 43.19 332,603
07/03/2014 43.16 43.98 43 43.92 267,661
07/02/2014 43.57 43.91 42.88 43.01 205,584
07/01/2014 42.43 43.92 42.43 43.57 533,606
06/30/2014 42.3 42.64 41.88 42.34 619,524
06/27/2014 42.56 42.9 41.91 42.49 668,817
06/26/2014 43.36 43.36 41.98 42.63 413,081
06/25/2014 42.02 43.37 41.8 43.29 444,784
06/24/2014 42.3 43 41.94 42.27 315,114
06/23/2014 43.3 43.3 42.23 42.36 407,199
06/20/2014 43.1 43.318 42.36 43.26 654,000
06/19/2014 43.84 43.93 42.8 43.16 521,695
06/18/2014 44.2 44.36 43.81 43.86 341,392
06/17/2014 43.32 44.155 43.054 44.13 424,019
06/16/2014 43.16 43.38 42.79 43.31 242,316
06/13/2014 43.06 43.53 42.9859 43.18 279,808
06/12/2014 43.48 43.61 42.99 43.11 400,686
06/11/2014 43.2 43.5199 43.2 43.48 464,513
06/10/2014 43.24 43.7 42.94 43.42 464,506
06/09/2014 42.5 43.345 42.38 43.28 607,728
06/06/2014 42.65 42.985 42.21 42.48 591,578
06/05/2014 41.95 42.7 41.7 42.65 416,829
06/04/2014 40.91 42.18 40.69 41.89 746,290
06/03/2014 41.94 42.02 40.98 41.39 776,589
06/02/2014 42.41 42.64 41.75 42.03 688,886
05/30/2014 41.92 42.27 41.53 42.23 663,200
05/29/2014 41.91 42.2 41.65 41.96 451,473
05/28/2014 42.2 42.26 41.69 41.85 537,001
05/27/2014 42.53 42.53 41.96 42.17 357,083
05/23/2014 42.22 42.54 41.49 42.06 1,048,822
05/22/2014 44.51 44.93 41.84 42 1,366,424
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?