Historical Stock Prices

DV 
$30.38
*  
0.47
1.52%
Get DV Alerts
*Delayed - data as of Jul. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

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.
07/31/2015 31.02 31.29 30.335 30.38 448,701
07/30/2015 30.89 31.01 30.52 30.85 256,063
07/29/2015 30.35 31.22 29.92 31 362,879
07/28/2015 30.31 30.69 29.93 30.56 352,576
07/27/2015 30.27 30.51 29.84 30.15 499,849
07/24/2015 31.36 31.36 30.42 30.47 341,475
07/23/2015 31.5 32.12 31.33 31.39 305,026
07/22/2015 31.06 31.46 30.94 31.42 284,635
07/21/2015 31.58 31.93 31.115 31.19 258,616
07/20/2015 31.08 31.82 30.885 31.59 354,807
07/17/2015 31.98 31.98 30.96 31.13 435,179
07/16/2015 32.06 32.18 31.84 31.96 261,186
07/15/2015 32.07 32.14 31.65 31.82 380,780
07/14/2015 31.48 32.05 31.38 32.02 342,063
07/13/2015 31.67 31.67 31.33 31.48 397,475
07/10/2015 31.42 31.9 31.34 31.43 401,615
07/09/2015 30.3 31.16 30.27 31.09 688,611
07/08/2015 30.28 30.48 29.75 30.01 717,886
07/07/2015 30.22 30.57 29.88 30.55 822,903
07/06/2015 30 30.2 29.7 30.15 3,138,437
07/02/2015 30.55 30.777 29.96 30.2 680,926
07/01/2015 30.08 30.76 29.97 30.71 1,378,228
06/30/2015 30.1 30.259 29.315 29.98 2,386,566
06/29/2015 32.35 32.52 30.25 30.28 1,947,955
06/26/2015 32.98 33.08 32.17 32.67 4,606,168
06/25/2015 33.36 33.4425 32.73 33 867,808
06/24/2015 33.91 34.02 33.245 33.36 874,367
06/23/2015 33.91 34.115 33.58 33.99 406,245
06/22/2015 34.05 34.18 33.78 33.87 602,502
06/19/2015 33.85 34.1 33.63 33.89 531,862
06/18/2015 33.81 34.1 33.6 33.87 307,053
06/17/2015 33.73 34.14 33.5602 33.77 395,380
06/16/2015 33.1 33.82 33.04 33.7 365,088
06/15/2015 33.24 33.46 32.585 33.15 405,851
06/12/2015 33.3 34.03 33.24 33.4 676,160
06/11/2015 32.9 33.34 32.67 33.33 462,677
06/10/2015 33.35 33.56 32.81 32.9 825,093
06/09/2015 33.39 33.5 32.91 33.18 627,997
06/08/2015 33.5 33.68 33.15 33.41 1,185,850
06/05/2015 33.02 33.57 32.78 33.54 625,861
06/04/2015 32.55 33.15 32.5375 33.13 827,030
06/03/2015 32.43 32.85 32.3 32.75 501,788
06/02/2015 32.25 32.71 32.075 32.52 498,149
06/01/2015 32.03 32.395 31.62 32.32 530,027
05/29/2015 31.49 32.05 31.31 31.81 929,144
05/28/2015 31.61 31.61 31.09 31.52 648,811
05/27/2015 31.06 31.7 30.9175 31.62 513,684
05/26/2015 31.81 31.93 31.01 31.02 645,710
05/22/2015 31.78 32.19 31.68 32.01 388,058
05/21/2015 31.37 31.96 31.36 31.86 329,200
05/20/2015 31.2 31.4 31.1 31.35 575,525
05/19/2015 31.27 31.4 30.91 31.09 744,734
05/18/2015 31.45 31.45 30.4 31.37 1,410,509
05/15/2015 31.92 32.03 31.64 31.86 599,765
05/14/2015 31.76 32.01 31.48 31.99 635,601
05/13/2015 31.62 31.74 31.28 31.72 473,833
05/12/2015 31.77 31.8314 31.22 31.62 603,660
05/11/2015 31.42 31.94 31.13 31.91 740,493
05/08/2015 31.52 31.69 31.3 31.52 663,561
05/07/2015 31.28 31.52 31.0301 31.48 619,463
05/06/2015 31.38 31.43 30.86 31.23 911,270
05/05/2015 30.79 31.23 30.43 31.19 1,180,337
05/04/2015 30.04 30.92 30.01 30.75 624,539
05/01/2015 30.46 30.49 30.01 30.04 539,052
04/30/2015 30.75 30.99 30.15 30.24 768,576
04/29/2015 30.9 31.15 30.64 30.83 765,837
04/28/2015 30.99 31.145 30.75 31.01 766,443
04/27/2015 30.41 31.19 30.4 31.08 1,612,241
04/24/2015 33.1 34.4 30.39 30.7 4,181,593
04/23/2015 36.61 37.79 36.3825 37.57 759,828
04/22/2015 36.19 36.69 35.92 36.49 557,958
04/21/2015 36.5 36.63 35.91 36.27 726,497
04/20/2015 35.67 36.43 35.35 36.35 978,138
04/17/2015 35.72 35.94 35.28 35.88 313,785
04/16/2015 36.04 36.13 35.49 36.03 476,617
04/15/2015 35.54 36.295 35.31 36.15 514,049
04/14/2015 34.8 35.34 34.7 35.34 936,749
04/13/2015 35.18 35.24 34.94 34.96 453,222
04/10/2015 35.47 35.49 35.19 35.26 360,827
04/09/2015 35.22 35.505 35.04 35.32 473,767
04/08/2015 35.02 35.33 34.787 35.31 760,203
04/07/2015 35.09 35.55 35.01 35.04 623,706
04/06/2015 34.75 35.2 34.48 35.06 1,610,497
04/02/2015 34.17 34.92 34.12 34.88 829,659
04/01/2015 33.35 34.02 33.18 34 637,346
03/31/2015 33.34 33.46 33.04 33.36 1,217,385
03/30/2015 33.42 33.66 33.34 33.53 561,790
03/27/2015 33.33 33.53 32.87 33.18 879,303
03/26/2015 34.11 34.22 33.32 33.39 744,864
03/25/2015 35.77 35.77 34.15 34.26 1,270,338
03/24/2015 36.37 36.66 36.01 36.47 302,104
03/23/2015 35.67 36.35 35.33 36.18 203,947
03/20/2015 35.61 36.04 35.29 35.73 551,511
03/19/2015 35.92 36.01 35.33 35.47 339,304
03/18/2015 35.51 36.36 35.26 36.15 357,946
03/17/2015 35.49 35.73 35.395 35.49 377,416
03/16/2015 35.71 35.98 35.41 35.54 411,598
03/13/2015 35.34 35.61 35.09 35.52 380,371
03/12/2015 35.21 35.66 35.21 35.51 569,754
03/11/2015 35.2 35.275 34.86 35.03 487,397
03/10/2015 34.83 35.32 34.53 35.05 964,319
03/09/2015 34.66 35.01 34.56 34.88 454,576
03/06/2015 34.09 34.63 33.92 34.56 578,207
03/05/2015 35.94 35.9543 33.905 34.26 1,515,728
03/04/2015 36.06 36.48 35.83 35.86 553,491
03/03/2015 37.09 37.1 36.15 36.21 454,058
03/02/2015 36.56 37.01 36.56 36.94 337,203
02/27/2015 36.59 36.7 36.14 36.55 314,900
02/26/2015 36.98 37.12 36.47 36.65 230,337
02/25/2015 37.36 37.37 36.76 36.97 410,004
02/24/2015 37.09 37.69 36.86 37.28 374,753
02/23/2015 36.6 37.08 36.449 37 532,912
02/20/2015 36.5 36.75 36.23 36.69 389,124
02/19/2015 36.53 36.91 36.47 36.62 417,516
02/18/2015 36.27 36.95 36.27 36.69 506,557
02/17/2015 36.75 36.95 36.11 36.4 525,808
02/13/2015 36.56 36.9 36.45 36.69 492,595
02/12/2015 37.41 37.41 36.54 36.65 630,964
02/11/2015 36.65 37.03 36.275 36.8 826,079
02/10/2015 37.49 37.495 36.64 36.88 818,478
02/09/2015 35.97 37.78 35.95 37.17 1,106,715
02/06/2015 39.5 40.02 36.0205 36.24 4,189,647
02/05/2015 43.93 44.74 43.91 44.25 621,590
02/04/2015 45.02 45.414 44.09 44.13 372,191
02/03/2015 44.46 45.34 44.02 45.26 476,586
02/02/2015 42.48 44.19 42.37 44.01 717,027
01/30/2015 43.92 44.29 42.29 42.41 695,721
01/29/2015 44.21 44.51 43.41 44.35 344,628
01/28/2015 44.36 44.6 43.5108 43.99 399,665
01/27/2015 43.99 44.32 43.56 43.84 261,617
01/26/2015 43.83 44.74 43.56 44.57 376,313
01/23/2015 43.81 44.39 43.74 43.93 271,820
01/22/2015 43.5 44 42.95 43.87 327,436
01/21/2015 42.29 43.29 41.955 43.24 383,807
01/20/2015 42.87 42.94 41.99 42.26 379,690
01/16/2015 41.6 43 41.59 42.93 296,327
01/15/2015 42.24 42.32 41.38 41.69 409,775
01/14/2015 41.67 42.2 41.5 42.01 362,013
01/13/2015 42.65 43.22 41.71 42.05 299,399
01/12/2015 42.59 42.98 41.53 42.2 859,149
01/09/2015 44.1 44.1 42.5 42.56 516,200
01/08/2015 42.78 44.51 42.28 44.18 862,574
01/07/2015 43.26 43.55 42.94 43.29 750,230
01/06/2015 44.95 45.06 42.82 42.99 827,977
01/05/2015 43.83 45.05 43.73 44.89 668,856
01/02/2015 47.63 47.63 44.03 44.28 778,643
12/31/2014 48.82 48.82 47.42 47.47 374,456
12/30/2014 48.82 49.255 48.69 48.7 279,752
12/29/2014 48.86 49.61 48.75 49.02 248,948
12/26/2014 49.15 49.25 48.5 48.87 168,958
12/24/2014 48.99 49.29 48.84 48.89 123,982
12/23/2014 49.17 49.3 48.71 48.93 264,314
12/22/2014 48.27 49.16 47.68 49.12 311,739
12/19/2014 47.04 48.29 46.95 48.12 742,053
12/18/2014 46.51 47.37 46.51 47.13 310,699
12/17/2014 45.79 46.22 45.16 45.99 365,925
12/16/2014 45.73 46.05 45.31 45.57 494,602
12/15/2014 46.53 46.87 45.69 45.82 206,383
12/12/2014 46.91 47.06 46.09 46.13 167,862
12/11/2014 47.64 47.89 47.01 47.21 164,790
12/10/2014 47.98 48.29 47.28 47.4 249,876
12/09/2014 47 47.98 46.88 47.97 362,094
12/08/2014 48.48 48.99 47.57 47.69 239,300
12/05/2014 47.71 48.84 47.71 48.54 379,708
12/04/2014 48.61 48.75 47.44 47.48 591,964
12/03/2014 48.44 48.965 48.26 48.71 348,402
12/02/2014 48.8 49.19 48.2 48.85 215,469
12/01/2014 48.75 48.905 48.19 48.64 189,220
11/28/2014 49.03 49.33 48.79 48.86 96,242
11/26/2014 48.95 49.31 48.7 49.05 214,810
11/25/2014 48.81 49.07 48.52 49.05 681,635
11/24/2014 48.99 49 48.54 48.91 173,475
11/21/2014 48.84 49 48.4401 48.49 253,551
11/20/2014 47.86 48.62 47.83 48.6 366,662
11/19/2014 48.46 48.63 48.09 48.27 193,111
11/18/2014 47.92 48.69 47.7895 48.47 481,688
11/17/2014 48.55 48.61 47.62 47.87 314,897
11/14/2014 48.51 49.305 48.5 48.72 297,246
11/13/2014 49.18 49.28 48.07 48.47 388,592
11/12/2014 49.22 49.28 48.66 49.17 431,135
11/11/2014 49.08 49.52 48.69 49.06 238,378
11/10/2014 48.98 49.3 48.82 49.1 223,054
11/07/2014 49.18 49.3 48.71 48.95 682,884
11/06/2014 49.36 49.51 48.73 49.18 365,778
11/05/2014 48.45 49.18 47.63 49.08 623,202
11/04/2014 47.87 48.64 47.72 48.33 472,577
11/03/2014 48.44 48.44 47.68 47.76 343,761
10/31/2014 48.47 48.6 47.86 48.41 304,623
10/30/2014 47.51 49.18 47.51 47.95 761,297
10/29/2014 48.2 48.7834 47.05 47.52 634,191
10/28/2014 46.35 48.34 46.31 48.12 514,230
10/27/2014 45.57 46.5 45.37 46.18 488,971
10/24/2014 44.21 45.93 44 45.81 481,468
10/23/2014 45.88 46.45 45.65 45.92 527,482
10/22/2014 46.4 46.63 45.38 45.45 329,844
10/21/2014 45.39 46.33 45.244 45.94 401,448
10/20/2014 44.87 45.38 44.78 45.2 529,485
10/17/2014 44.12 44.99 43.78 44.86 458,082
10/16/2014 42.55 43.97 42.21 43.77 814,883
10/15/2014 41.84 43.28 40.77 43.01 563,940
10/14/2014 41.54 42.03 41.22 41.79 335,358
10/13/2014 42.37 42.38 41.3 41.33 433,618
10/10/2014 43.72 44.03 42.47 42.55 389,929
10/09/2014 44.14 44.43 43.42 43.62 403,449
10/08/2014 43.23 44.24 42.83 44.14 316,201
10/07/2014 44.07 44.2 43.2464 43.31 348,090
10/06/2014 44.31 44.92 44.25 44.27 737,684
10/03/2014 44.24 44.65 44.08 44.13 582,066
10/02/2014 43.59 44.14 43.11 43.86 362,217
10/01/2014 43.94 43.94 43.19 43.54 864,362
09/30/2014 42.99 43.33 42.55 42.81 407,802
09/29/2014 42.44 43.42 42.27 43 478,204
09/26/2014 42.22 42.85 42.2 42.78 388,576
09/25/2014 42.21 42.43 41.61 42.18 490,401
09/24/2014 42.57 42.57 41.59 42.4 474,942
09/23/2014 43.42 43.73 42.4 42.44 424,406
09/22/2014 44.34 44.34 43.59 43.66 313,007
09/19/2014 44.49 44.64 43.75 44.46 634,067
09/18/2014 44.8 44.81 44.28 44.37 269,379
09/17/2014 44.45 44.73 44.235 44.52 207,167
09/16/2014 43.88 44.61 43.51 44.45 495,872
09/15/2014 44.46 44.46 43.93 43.99 325,184
09/12/2014 44.21 44.51 43.67 44.37 332,792
09/11/2014 43.36 44.12 42.97 44.08 464,550
09/10/2014 43.5 43.75 43.05 43.68 524,124
09/09/2014 43.66 43.85 42.99 43.39 591,901
09/08/2014 43.02 43.96 42.37 43.86 462,949
09/05/2014 43.09 43.27 42.63 43.2 385,696
09/04/2014 42.98 43.55 42.81 43.2 367,300
09/03/2014 42.85 43.71 42.62 43.03 456,722
09/02/2014 42.8 43.23 42.53 42.75 411,683
08/29/2014 42.29 42.99 42.2 42.93 235,647
08/28/2014 42.71 42.76 42.15 42.27 313,938
08/27/2014 43.13 43.14 42.46 42.75 219,770
08/26/2014 42.94 43.2475 42.79 42.97 249,595
08/25/2014 43.53 43.56 42.941 43 213,277
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
*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?