Historical Stock Prices

DV 
$48.87
*  
0.02
0.04%
Get DV Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
05/21/2014 44.21 44.68 43.55 44.62 505,130
05/20/2014 44.29 44.29 43.37 43.98 530,033
05/19/2014 43.51 44.38 43.24 44.29 720,687
05/16/2014 43.7 43.82 43.34 43.64 530,205
05/15/2014 43.35 43.84 42.87 43.6 713,909
05/14/2014 43.92 44.01 43.27 43.5 336,624
05/13/2014 44.49 44.78 43.94 44.01 456,811
05/12/2014 44.04 45 43.9 44.45 569,310
05/09/2014 43.85 44.29 43.4 44.05 347,729
05/08/2014 44.95 45.15 43.71 43.87 367,726
05/07/2014 44.55 45.2 44.09 45 801,139
05/06/2014 44.16 44.61 43.85 44.36 447,319
05/05/2014 44.5 44.67 43.8 44.27 686,380
05/02/2014 44.77 45.2 44.27 44.81 720,841
05/01/2014 45.09 45.32 44.185 44.66 780,702
04/30/2014 44.96 45.18 44.5801 45.03 906,002
04/29/2014 44.14 45.05 43.8401 44.99 740,453
04/28/2014 45.98 46.974 44 44.03 1,969,180
04/25/2014 44.49 47.73 44.4 45.99 3,232,883
04/24/2014 40.96 40.96 40.11 40.36 801,574
04/23/2014 41.03 41.28 40.61 40.69 522,576
04/22/2014 40.65 41.305 40.35 40.93 491,612
04/21/2014 40 40.68 39.85 40.62 534,214
04/17/2014 39.02 40.1999 39.02 39.9 517,217
04/16/2014 38.75 39.21 38.52 39.01 652,859
04/15/2014 38.44 38.88 38.15 38.37 649,631
04/14/2014 38.71 38.89 37.91 38.4 549,524
04/11/2014 38.9 39.28 38.345 38.49 305,349
04/10/2014 40.13 40.48 39.06 39.21 215,182
04/09/2014 40.3 40.41 39.32 40.21 274,727
04/08/2014 39.88 40.42 39.59 40.2 340,317
04/07/2014 41.5 41.82 39.5 39.75 718,623
04/04/2014 42.67 42.67 41.33 41.64 529,571
04/03/2014 42.06 42.35 41.78 42.28 860,293
04/02/2014 42.75 43.22 41.99 42.09 548,748
04/01/2014 42.5 43.16 42.47 43.01 676,481
03/31/2014 40.51 42.87 40.42 42.39 740,639
03/28/2014 40.2 41.09 40.02 40.27 266,265
03/27/2014 40.43 40.86 39.97 40.09 276,757
03/26/2014 40.94 40.94 40.1 40.32 183,135
03/25/2014 40.73 41.2 40.09 40.68 181,194
03/24/2014 41.29 41.56 40.34 40.54 274,493
03/21/2014 41.68 42 41.05 41.16 523,648
03/20/2014 40.3 41.46 39.91 41.44 333,840
03/19/2014 40.79 40.87 40.2 40.4 236,374
03/18/2014 40.1 41.01 39.92 40.79 375,729
03/17/2014 39.99 40.54 39.51 40 428,355
03/14/2014 39.89 40 39.14 39.8 762,263
03/13/2014 39.92 40.04 39.62 40.02 313,153
03/12/2014 39.76 40.5 39.51 39.87 512,799
03/11/2014 40.9 40.9 39.85 40.02 261,523
03/10/2014 40.58 41.01 40.28 40.8 245,573
03/07/2014 41.27 41.59 40.88 40.98 227,312
03/06/2014 41.22 41.39 40.85 41.03 344,443
03/05/2014 41.28 41.38 40.81 41.09 350,326
03/04/2014 41.46 42.2 41.14 41.25 510,070
03/03/2014 41.42 42.3 40.94 41.07 872,957
02/28/2014 42.41 42.72 41.748 42.01 475,111
02/27/2014 41.85 42.595 41.51 42.42 589,212
02/26/2014 42.08 42.34 41.76 42.03 751,612
02/25/2014 41.54 42.01 41.14 41.97 850,778
02/24/2014 40.33 41.9 40.33 41.51 1,035,203
02/21/2014 37.88 40.9 37.85 40.26 1,726,809
02/20/2014 37.39 37.81 37.09 37.75 634,544
02/19/2014 37.13 37.5 36.812 37.39 650,946
02/18/2014 36.69 37.44 36.53 37.28 536,019
02/14/2014 36.14 36.77 35.5925 36.66 511,153
02/13/2014 35.21 36.37 35.21 36.16 561,094
02/12/2014 34.98 35.64 34.94 35.56 909,269
02/11/2014 34.62 35.17 34.4 35.05 579,836
02/10/2014 35.01 35.16 34.04 34.62 559,257
02/07/2014 35.52 35.63 34.89 35.05 491,728
02/06/2014 34.295 35.33 34.13 35.3 581,119
02/05/2014 36.34 37.17 34.06 34.41 1,560,374
02/04/2014 35.47 36.62 35.23 36.12 1,033,875
02/03/2014 36.17 36.33 35.07 35.33 896,958
01/31/2014 36.44 36.69 36.1 36.14 610,709
01/30/2014 37.15 37.67 36.65 36.93 724,644
01/29/2014 37.29 37.29 36.511 36.85 664,825
01/28/2014 37.41 37.94 37.08 37.72 475,257
01/27/2014 37.65 37.98 37.02 37.6 739,171
01/24/2014 39.15 39.15 37.8 37.85 465,542
01/23/2014 39.62 39.67 39.15 39.43 458,126
01/22/2014 39.89 40.22 39.57 39.91 735,823
01/21/2014 39.81 39.99 39.49 39.76 550,827
01/17/2014 39.45 39.94 39.15 39.51 814,439
01/16/2014 38.44 39.47 38.27 39.4 627,781
01/15/2014 38.05 38.68 37.96 38.52 519,156
01/14/2014 37.54 38.36 37.46 38 681,026
01/13/2014 37.88 38.03 37.32 37.58 606,230
01/10/2014 37.76 37.98 37.381 37.97 561,951
01/09/2014 38.07 38.56 37.63 37.76 563,431
01/08/2014 36.34 38.29 36.22 38.19 1,737,438
01/07/2014 34.35 36.025 34.1673 35.93 821,592
01/06/2014 34.59 34.81 34.23 34.27 797,513
01/03/2014 34.92 34.92 34.03 34.44 566,307
01/02/2014 35.49 35.51 34.42 34.98 472,942
12/31/2013 35.25 35.69 35.18 35.5 239,603
12/30/2013 35.28 35.53 35.07 35.26 324,884
12/27/2013 35.25 35.67 35.12 35.36 140,894
12/26/2013 35 35.37 35 35.16 135,125
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?