Historical Stock Prices

DY 
$25.96
*  
0.12
0.46%
Get DY Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading DY now
Exchange: NYSE
Industry: Basic Industries
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: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 26.55 26.91 25.87 25.96 289,371
11/20/2014 25.47 26.39 25.34 26.08 205,988
11/19/2014 25.88 25.95 25.495 25.67 143,697
11/18/2014 26.26 26.61 25.64 25.98 339,258
11/17/2014 26.94 27.1 25.93 26.17 317,066
11/14/2014 26.65 27.27 26.51 26.87 278,969
11/13/2014 26.68 27.34 26.42 26.54 481,215
11/12/2014 27.985 28.1 26.015 26.55 806,483
11/11/2014 27.99 28.3 27.55 28.19 234,887
11/10/2014 30.1 30.19 27.55 27.97 985,359
11/07/2014 30.99 31.1 30.64 30.87 142,491
11/06/2014 30.52 31.07 30.37 30.94 166,237
11/05/2014 31.15 31.46 30.63 30.94 309,591
11/04/2014 30.81 31.16 30.48 30.8 177,703
11/03/2014 31.52 31.61 30.8 30.95 178,879
10/31/2014 30.19 31.41 29.9 31.39 241,444
10/30/2014 29.48 29.91 29.14 29.59 166,483
10/29/2014 29.95 30.15 29.29 29.68 118,115
10/28/2014 28.63 30.01 28.52 29.88 190,710
10/27/2014 28.73 28.73 28.21 28.53 72,100
10/24/2014 28.37 28.88 28.14 28.84 118,682
10/23/2014 28.55 28.94 28.18 28.29 188,701
10/22/2014 28.4 28.54 28.103 28.19 169,034
10/21/2014 27.86 28.48 27.72 28.43 98,558
10/20/2014 27.91 28.13 27.46 27.68 208,659
10/17/2014 27.89 28.32 27.67 27.95 297,162
10/16/2014 26.12 27.66 26.12 27.62 249,799
10/15/2014 25.72 26.66 24.84 26.55 590,672
10/14/2014 27.04 27.13 25.92 26.17 415,878
10/13/2014 27.54 27.985 26.59 26.68 322,436
10/10/2014 28.1 28.51 27.51 27.56 185,896
10/09/2014 29.09 29.09 28.04 28.2 215,605
10/08/2014 28.95 29.16 28.3 29.1 238,496
10/07/2014 29.4 29.5 28.93 28.93 183,889
10/06/2014 29.81 30.04 29.45 29.68 268,619
10/03/2014 30.43 30.5299 29.7 29.73 193,032
10/02/2014 30.07 30.5497 29.425 30.13 192,446
10/01/2014 30.58 30.7999 30.01 30.1 343,105
09/30/2014 31.33 31.456 30.7 30.71 148,265
09/29/2014 31.4 31.69 31.03 31.24 186,295
09/26/2014 31.39 31.94 31.39 31.82 173,112
09/25/2014 32.43 32.43 31.3303 31.37 153,017
09/24/2014 32.66 32.86 32.39 32.5 105,798
09/23/2014 32.64 33.08 32.42 32.55 133,310
09/22/2014 32.78 32.96 32.395 32.77 135,284
09/19/2014 33.73 33.8299 32.8 32.86 284,202
09/18/2014 32.88 33.73 32.7 33.68 253,014
09/17/2014 32.44 32.94 32.3 32.68 155,940
09/16/2014 32.11 32.55 31.8 32.38 157,937
09/15/2014 32.65 32.7 31.88 32.1 244,451
09/12/2014 32.61 32.68 32.24 32.42 244,891
09/11/2014 32.74 32.975 32.39 32.69 331,098
09/10/2014 32.45 32.92 32.14 32.85 266,958
09/09/2014 32.55 32.73 32.22 32.45 272,693
09/08/2014 32.71 32.93 32.51 32.63 267,469
09/05/2014 32.58 32.91 32.28 32.72 188,838
09/04/2014 32.6 33 32.44 32.56 233,056
09/03/2014 32.78 33.01 32.54 32.63 573,881
09/02/2014 31.54 32.7601 31.51 32.68 386,733
08/29/2014 30.62 31.23 30.6 31.21 205,274
08/28/2014 29.72 30.84 29.666 30.69 381,157
08/27/2014 29.38 30.385 29.38 29.97 710,100
08/26/2014 30 30.94 29.74 30.32 337,037
08/25/2014 29.96 30.17 29.66 29.96 131,826
08/22/2014 29.5 29.97 29.37 29.82 212,563
08/21/2014 29.32 29.61 29.01 29.48 173,013
08/20/2014 29.28 29.65 29.1064 29.33 235,968
08/19/2014 29.44 29.81 29.44 29.51 308,876
08/18/2014 29.24 29.49 29.16 29.47 389,094
08/15/2014 29.4 29.67 28.54 28.87 203,393
08/14/2014 28.68 29.1 28.35 29.08 337,528
08/13/2014 28.4 28.81 28.19 28.73 294,387
08/12/2014 28.75 29.195 28.2 28.37 202,320
08/11/2014 28.47 29.18 28.419 28.83 145,051
08/08/2014 28.06 28.53 27.77 28.46 149,241
08/07/2014 28.81 28.99 28.04 28.17 159,367
08/06/2014 28.39 28.98 28.39 28.78 105,594
08/05/2014 28.52 28.72 28.17 28.59 164,840
08/04/2014 28.2 28.79 27.81 28.57 168,826
08/01/2014 28.09 28.35 27.87 28.12 157,914
07/31/2014 28.62 28.77 27.96 28.12 295,576
07/30/2014 29.27 29.56 28.85 28.97 176,924
07/29/2014 28.95 29.72 28.64 29.22 332,190
07/28/2014 28.84 28.98 28.16 28.44 184,048
07/25/2014 28.67 29.26 28.61 28.85 246,711
07/24/2014 29.25 29.32 28.38 29.01 346,366
07/23/2014 29.85 29.9 29.25 29.31 105,280
07/22/2014 29.86 30.075 29.745 29.86 145,711
07/21/2014 29.25 29.68 29.13 29.66 160,366
07/18/2014 28.96 29.57 28.874 29.44 146,935
07/17/2014 29 29.1799 28.87 28.97 191,885
07/16/2014 29.5 29.68 28.59 29.11 208,077
07/15/2014 29.78 30.06 29.28 29.32 129,553
07/14/2014 29.81 29.86 29.58 29.85 133,170
07/11/2014 29.51 29.67 29.16 29.37 198,104
07/10/2014 29.8 30.1 29.45 29.57 189,518
07/09/2014 30.78 31.122 29.92 30.21 384,381
07/08/2014 30.73 30.73 30.28 30.37 178,587
07/07/2014 32.31 32.31 30.56 30.88 228,263
07/03/2014 31.83 32.39 31.81 32.36 91,034
07/02/2014 31.97 32.38 31.71 31.82 91,577
07/01/2014 31.41 32.33 31.41 32.05 177,909
06/30/2014 30.5 31.32 30.12 31.31 201,953
06/27/2014 30.43 30.96 30.43 30.61 395,974
06/26/2014 30.56 30.86 30.36 30.61 140,619
06/25/2014 29.8 30.66 29.8 30.63 165,242
06/24/2014 30.21 30.88 30 30.01 123,182
06/23/2014 30.6 30.7 29.957 30.35 162,053
06/20/2014 30.67 30.88 30.34 30.51 407,720
06/19/2014 30.62 30.83 30.57 30.72 153,380
06/18/2014 30.86 30.86 30.47 30.63 141,065
06/17/2014 30.6 31.21 30.39 30.88 146,223
06/16/2014 30.7 30.88 30.42 30.76 136,498
06/13/2014 31 31.34 30.63 30.82 67,722
06/12/2014 31.44 31.44 30.81 30.9 93,058
06/11/2014 31.92 32.23 31.36 31.58 158,803
06/10/2014 31.9 32.25 31.72 32.24 153,294
06/09/2014 31.5 32.15 31.345 32.09 224,284
06/06/2014 30.95 31.61 30.77 31.52 216,497
06/05/2014 29.31 30.88 29.17 30.83 374,122
06/04/2014 28.85 30.01 28.76 29.34 243,390
06/03/2014 28 29.15 27.77 29 723,023
06/02/2014 29.58 29.58 27.93 27.98 867,320
05/30/2014 30.1 30.23 29.67 29.75 522,949
05/29/2014 30.54 30.62 29.53 30.01 345,959
05/28/2014 30.48 31.03 30.39 30.59 204,675
05/27/2014 29.49 30.54 29.45 30.5 155,162
05/23/2014 29.3 29.52 29.04 29.29 238,845
05/22/2014 29.56 29.71 29.15 29.35 267,503
05/21/2014 30.99 31.77 29.28 29.36 834,717
05/20/2014 32.6 32.74 31.61 31.66 451,666
05/19/2014 32.11 32.78 31.95 32.7 179,519
05/16/2014 31.41 31.93 31.2725 31.93 149,545
05/15/2014 32.03 32.03 31.12 31.49 213,982
05/14/2014 32.65 32.65 32.01 32.24 254,302
05/13/2014 32.84 33.06 32.65 32.78 273,059
05/12/2014 32.1 32.92 32.1 32.81 136,805
05/09/2014 31.35 32.07 31.3401 32.01 185,037
05/08/2014 31.53 31.96 31.23 31.52 267,931
05/07/2014 31.38 31.58 31.11 31.53 157,696
05/06/2014 31.52 31.8 31.16 31.29 178,827
05/05/2014 31.72 31.8 31.38 31.69 200,145
05/02/2014 31.73 32.802 31.73 31.95 227,045
05/01/2014 31.39 31.95 31.19 31.71 165,087
04/30/2014 30.71 31.43 30.17 31.4 175,596
04/29/2014 31.34 31.35 30.63 30.76 224,779
04/28/2014 31.41 31.89 30.76 31.22 236,125
04/25/2014 32.68 32.68 31.17 31.21 258,361
04/24/2014 33.16 33.16 32.07 32.78 168,097
04/23/2014 33.6 33.9975 32.92 32.93 287,014
04/22/2014 33.42 33.95 32.98 33.52 188,539
04/21/2014 32.59 33.32 32.12 33.29 266,040
04/17/2014 31.33 32.79 31.09 32.59 279,719
04/16/2014 31.29 31.6 30.9435 31.47 157,888
04/15/2014 31.29 31.445 30.38 31.07 164,292
04/14/2014 31.41 31.56 30.84 31.12 159,785
04/11/2014 31.13 31.59 30.901 31.12 242,383
04/10/2014 31.39 31.94 31.06 31.45 271,961
04/09/2014 30.82 31.4 30.61 31.36 140,342
04/08/2014 30.11 30.99 30.11 30.65 210,456
04/07/2014 30.44 30.49 29.73 30.11 251,567
04/04/2014 31.5 31.54 30.39 30.53 148,588
04/03/2014 31.51 31.51 31.06 31.3 123,564
04/02/2014 31.64 31.75 31.32 31.51 208,121
04/01/2014 31.64 31.8899 31.4 31.46 149,488
03/31/2014 31.06 31.69 30.736 31.61 163,966
03/28/2014 31.12 31.63 30.68 30.86 149,859
03/27/2014 30.68 31.07 30.24 31 152,618
03/26/2014 31.72 31.72 30.62 30.63 171,820
03/25/2014 31.9 32.265 31.4 31.54 314,648
03/24/2014 32.05 32.06 31.44 31.69 159,988
03/21/2014 31.98 32.14 31.77 31.93 260,200
03/20/2014 31.85 32.13 31.67 31.78 122,833
03/19/2014 32.24 32.358 31.5 31.84 290,044
03/18/2014 31.97 32.25 31.81 32.24 292,520
03/17/2014 31.6 32.6 31.47 31.88 251,235
03/14/2014 31.32 31.76 30.96 31.19 179,257
03/13/2014 32.09 32.09 31.05 31.37 150,579
03/12/2014 31.5 31.92 31.05 31.91 171,622
03/11/2014 32.49 32.81 31.49 31.71 455,149
03/10/2014 32.19 32.63 31.74 32.55 203,413
03/07/2014 31.8 32.15 31.6301 32.14 261,673
03/06/2014 31.57 31.89 31.4804 31.76 404,082
03/05/2014 30.64 31.549 30.62 31.54 355,147
03/04/2014 29.67 30.83 29.67 30.64 428,695
03/03/2014 28.51 29.31 28.43 29.28 302,026
02/28/2014 27.83 29.48 27.8 28.89 523,534
02/27/2014 28.19 28.27 27.61 27.74 381,864
02/26/2014 26.42 27.82 26.42 27.44 657,039
02/25/2014 26.49 26.5 26.115 26.3 270,276
02/24/2014 26.12 26.529 26 26.4 424,931
02/21/2014 25.95 26.54 25.8201 26.09 425,195
02/20/2014 25.15 25.9178 25.0501 25.84 427,811
02/19/2014 25.3 25.52 24.82 25.05 308,463
02/18/2014 25.34 25.78 24.98 25.35 456,410
02/14/2014 25.28 25.52 24.91 25.43 203,014
02/13/2014 24.86 25.33 24.72 25.26 259,053
02/12/2014 25.24 25.31 25.01 25.16 260,905
02/11/2014 25.94 25.94 24.96 25.29 407,279
02/10/2014 25.82 26.936 25.59 26.04 275,209
02/07/2014 26.7 26.95 26.35 26.63 210,174
02/06/2014 26.4 26.52 25.92 26.51 199,137
02/05/2014 27.13 27.22 26.13 26.3 254,411
02/04/2014 27.86 28.09 27.17 27.23 150,708
02/03/2014 27.75 28.22 27.51 27.74 448,030
01/31/2014 27.45 28.25 27.32 27.83 349,627
01/30/2014 27.75 28.38 27.42 27.94 175,286
01/29/2014 27.47 27.78 27.388 27.5 114,668
01/28/2014 27.43 27.81 27.3 27.71 195,988
01/27/2014 28.25 28.38 26.95 27.43 257,503
01/24/2014 29.16 29.16 27.54 28.13 292,341
01/23/2014 29.11 29.37 28.94 29.35 265,153
01/22/2014 29.22 29.55 28.93 29.22 126,167
01/21/2014 29.12 29.25 28.77 29.24 259,411
01/17/2014 28.07 29.0199 28.07 28.8 162,234
01/16/2014 28.32 28.504 28.08 28.18 108,327
01/15/2014 27.63 28.38 27.63 28.31 174,749
01/14/2014 27.37 27.4708 27.06 27.39 133,830
01/13/2014 27.83 28.04 26.96 27.31 173,349
01/10/2014 27.79 28.07 27.531 27.91 154,388
01/09/2014 28.2 28.4 27.7 27.85 113,582
01/08/2014 27.8 28.21 27.66 28.04 250,264
01/07/2014 27.59 27.97 27.55 27.83 223,625
01/06/2014 27.66 27.87 27.41 27.42 182,745
01/03/2014 27.47 27.915 27.03 27.5 237,138
01/02/2014 27.6 27.8 27.25 27.45 232,588
12/31/2013 27.49 28 27.11 27.79 235,146
12/30/2013 27.34 27.51 27.172 27.42 188,166
12/27/2013 27.32 27.53 27 27.41 117,254
12/26/2013 27.61 27.7 27.15 27.19 182,323
12/24/2013 27.3 27.58 27.16 27.48 79,919
12/23/2013 28.12 28.31 27.09 27.34 315,923
12/20/2013 27.15 28.08 26.93 28.05 405,492
12/19/2013 27.15 27.49 26.72 27.05 221,373
12/18/2013 27.13 27.35 26.77 27.17 317,460
12/17/2013 27.11 27.29 26.77 27.09 207,564
12/16/2013 27.2 27.35 26.85 27.16 190,385
12/13/2013 27.25 27.52 26.74 27.14 141,884
12/12/2013 27.63 27.63 27.03 27.13 171,211
12/11/2013 28.58 28.58 27.6 27.65 158,484
12/10/2013 28.66 28.95 28.47 28.49 184,367
12/09/2013 28.74 28.88 28.39 28.7 181,896
12/06/2013 28.32 28.77 28.05 28.75 159,499
12/05/2013 27.77 28.12 27.5 27.93 130,778
12/04/2013 27.7 27.97 27.28 27.82 230,525
12/03/2013 27.49 28.01 27.45 27.91 247,525
12/02/2013 28.29 28.45 27.54 27.61 298,133
11/29/2013 28.56 28.7 28.21 28.3 186,774
11/27/2013 28.61 28.865 28.05 28.6 315,387
11/26/2013 26.6 29.37 26.17 29.16 424,785
11/25/2013 27.85 27.8531 26.9 27.1 311,615
11/22/2013 27.72 27.99 27.33 27.73 192,084
11/21/2013 27.7 28.03 27.56 27.64 191,735
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?