Dynegy Inc. Historical Stock Prices

DYN 
$25.69
*  
0.19
 negative 
0.75%
Get DYN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
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 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  25.32  25.85  25.32  25.69 689,948
04/17/2014 25.43 25.85 25.32 25.69 689,948
04/16/2014 24.95 25.72 24.95 25.5 857,674
04/15/2014 25.28 25.51 24.58 24.8 1,047,780
04/14/2014 25.88 25.99 25.09 25.2 1,930,327
04/11/2014 25.14 25.51 24.99 25.2 895,561
04/10/2014 25.65 25.85 25.33 25.45 397,090
04/09/2014 25.47 25.7 25.12 25.65 660,445
04/08/2014 25.52 25.52 25.25 25.36 1,262,048
04/07/2014 25.39 25.68 25.16 25.4 1,183,312
04/04/2014 25.65 25.65 25 25.39 1,669,822
04/03/2014 25.02 25.21 24.86 24.9 709,538
04/02/2014 24.84 25.09 24.75 24.99 593,682
04/01/2014 25.04 25.08 24.67 24.82 445,251
03/31/2014 24.94 25.12 24.85 24.94 531,080
03/28/2014 24.68 24.99 24.55 24.74 459,006
03/27/2014 24.32 24.72 24.32 24.71 249,634
03/26/2014 24.4 24.605 24.24 24.28 436,307
03/25/2014 24.54 24.69 24.3 24.39 297,546
03/24/2014 24.58 24.64 24.12 24.48 468,553
03/21/2014 24.23 24.55 24.13 24.48 1,230,906
03/20/2014 24.01 24.26 23.87 24.19 253,360
03/19/2014 24.35 24.415 23.9198 23.97 267,227
03/18/2014 24.37 24.49 24.17 24.35 308,133
03/17/2014 24.57 24.62 24.39 24.44 292,262
03/14/2014 24.02 24.635 24.02 24.38 290,130
03/13/2014 24.48 24.58 24.11 24.18 469,973
03/12/2014 23.94 24.45 23.94 24.39 253,176
03/11/2014 24.3 24.43 23.86 24.11 465,297
03/10/2014 24.01 24.37 23.94 24.25 574,681
03/07/2014 24.12 24.14 23.76 23.97 465,847
03/06/2014 23.76 23.91 23.5 23.86 447,613
03/05/2014 23.37 23.71 23.25 23.64 806,904
03/04/2014 23.35 23.77 23.35 23.49 897,875
03/03/2014 23.26 23.65 22.6925 23.03 407,189
02/28/2014 24.79 25.25 23.07 23.39 866,917
02/27/2014 23.59 24.14 22.75 22.87 794,756
02/26/2014 23.1 23.36 23.01 23.32 716,426
02/25/2014 22.83 23.15 22.65 22.99 416,961
02/24/2014 22.69 23.19 22.57 22.77 485,634
02/21/2014 22.27 23.2 21.99 22.7 426,731
02/20/2014 22.01 22.48 22.01 22.44 277,807
02/19/2014 21.82 22.1 21.77 21.96 420,895
02/18/2014 21.29 22.08 21.29 21.92 465,258
02/14/2014 21.16 21.38 20.68 21.3 243,820
02/13/2014 20.49 21.31 20.45 21.12 327,341
02/12/2014 20.41 20.7 20.36 20.54 385,145
02/11/2014 20.06 20.715 20 20.41 315,495
02/10/2014 20.57 20.57 19.8 20.02 301,826
02/07/2014 20.73 21.16 20.63 20.65 449,862
02/06/2014 20.24 20.99 20.22 20.67 712,945
02/05/2014 20.33 20.35 19.9 20.16 447,355
02/04/2014 20.35 20.6 20.02 20.45 469,377
02/03/2014 20.23 20.42 19.84 20.3 560,534
01/31/2014 20.72 21.02 20.3 20.36 313,431
01/30/2014 20.65 21.3 20.44 21.12 469,861
01/29/2014 20.24 21.12 20.21 20.49 1,526,977
01/28/2014 19.99 20.53 19.9 20.37 398,269
01/27/2014 20.22 20.36 19.84 19.98 842,997
01/24/2014 20.03 20.49 19.94 20.16 401,878
01/23/2014 20.74 20.74 19.95 20.21 401,082
01/22/2014 20.68 21.4 20.62 20.9 663,947
01/21/2014 20.32 20.77 20.08 20.68 673,072
01/17/2014 19.78 20.23 19.65 20.18 418,303
01/16/2014 19.53 19.91 19.49 19.86 184,433
01/15/2014 19.65 19.74 19.55 19.57 223,267
01/14/2014 19.67 19.8 19.45 19.59 247,079
01/13/2014 20.07 20.115 19.4 19.57 410,325
01/10/2014 20.46 20.555 20.06 20.17 322,659
01/09/2014 21.12 21.17 20.29 20.4 419,957
01/08/2014 21.28 21.46 20.85 21 400,159
01/07/2014 21.22 21.46 21.16 21.34 137,253
01/06/2014 20.92 21.23 20.74 21.1 372,235
01/03/2014 21.19 21.35 20.77 20.85 332,530
01/02/2014 21.42 21.42 20.98 21.2 306,508
12/31/2013 21.81 21.81 21.48 21.52 190,842
12/30/2013 21.55 21.775 21.48 21.7 143,243
12/27/2013 21.61 21.67 21.43 21.6 94,754
12/26/2013 21.52 21.714 21.405 21.56 139,229
12/24/2013 21.46 21.66 21.24 21.5 153,568
12/23/2013 21.7 21.79 21.35 21.5 327,327
12/20/2013 21.12 21.72 20.97 21.69 1,059,627
12/19/2013 21.22 21.43 21.01 21.21 194,649
12/18/2013 21.2 21.33 20.805 21.2 322,143
12/17/2013 21.11 21.23 20.87 21.14 323,079
12/16/2013 20.65 20.98 20.42 20.85 324,733
12/13/2013 20.54 20.7 20.4 20.6 253,587
12/12/2013 20.39 20.585 20.37 20.48 398,588
12/11/2013 20.96 20.96 20.19 20.42 377,442
12/10/2013 21.6 21.6 20.83 20.87 486,520
12/09/2013 21.93 21.99 21.37 21.67 439,745
12/06/2013 21.81 22.08 21.8 21.93 440,654
12/05/2013 21.59 22.05 21.41 21.66 338,611
12/04/2013 21.18 21.57 21.17 21.55 311,847
12/03/2013 20.97 21.26 20.9 21.2 448,818
12/02/2013 21.37 21.44 20.96 21.05 209,471
11/29/2013 21.52 21.52 21.3 21.41 195,355
11/27/2013 21.45 21.5 21.18 21.4 169,295
11/26/2013 21.25 21.65 21.15 21.45 393,149
11/25/2013 21.38 21.59 21.1 21.34 346,026
11/22/2013 21.07 21.51 20.93 21.3 709,064
11/21/2013 21.29 21.55 20.92 21.01 1,022,895
11/20/2013 21.2 21.51 21.09 21.18 517,386
11/19/2013 20.83 21.15 20.652 21.13 616,357
11/18/2013 21.11 21.22 20.67 20.89 307,656
11/15/2013 20.96 21.18 20.73 21.1 454,317
11/14/2013 20.79 21.111 20.6 21 338,386
11/13/2013 19.91 20.79 19.77 20.77 361,554
11/12/2013 20.26 20.41 19.63 20.05 239,646
11/11/2013 20.3 21.36 20.095 20.36 427,311
11/08/2013 19.69 20.35 19.42 20.28 520,137
11/07/2013 20.25 21.11 19.36 19.73 613,972
11/06/2013 19.42 19.53 19.21 19.49 182,233
11/05/2013 19.21 19.63 19.21 19.31 146,382
11/04/2013 19.33 19.44 19.04 19.31 229,037
11/01/2013 19.38 19.55 19 19.26 394,373
10/31/2013 19.36 19.772 19.09 19.43 271,151
10/30/2013 19.64 19.84 19.25 19.41 273,628
10/29/2013 19.4 19.79 19.15 19.58 265,526
10/28/2013 19.68 19.6825 19.245 19.33 227,701
10/25/2013 19.4 19.74 19.13 19.67 324,126
10/24/2013 18.57 19.32 18.51 19.32 397,534
10/23/2013 18.99 19.62 18.44 18.5 558,555
10/22/2013 19.26 19.52 19.05 19.1 345,264
10/21/2013 19.25 19.51 19.16 19.26 244,011
10/18/2013 19.38 19.42 19.13 19.2 430,033
10/17/2013 18.93 19.348 18.11 19.17 538,215
10/16/2013 19.23 19.29 19.1 19.16 174,906
10/15/2013 19.58 19.6 19.15 19.18 316,668
10/14/2013 20.11 20.23 19.41 19.67 278,970
10/11/2013 19.5 19.95 19.4 19.88 376,638
10/10/2013 19.41 19.87 19.18 19.57 338,767
10/09/2013 19.08 19.53 18.934 19.19 402,500
10/08/2013 19.02 19.41 18.97 19 277,886
10/07/2013 19.28 19.28 18.92 19.04 237,103
10/04/2013 18.87 19.49 18.67 19.37 547,613
10/03/2013 19.2 19.34 18.12 18.93 482,698
10/02/2013 19.47 19.51 19.14 19.28 226,051
10/01/2013 19.27 19.61 19.27 19.52 406,119
09/30/2013 19.26 19.33 19.12 19.32 304,923
09/27/2013 19.42 19.53 19.18 19.38 225,684
09/26/2013 19.66 19.8 19.4 19.55 177,451
09/25/2013 19.46 19.66 19.4 19.59 515,284
09/24/2013 19.6 19.63 19.19 19.49 346,845
09/23/2013 19.68 19.89 19.42 19.64 441,701
09/20/2013 19.73 19.85 19.24 19.68 1,015,333
09/19/2013 20.05 20.19 19.54 19.63 316,178
09/18/2013 19.82 20.37 19.435 19.97 507,479
09/17/2013 19.8 19.99 19.79 19.88 325,682
09/16/2013 19.56 19.87 19.23 19.79 632,499
09/13/2013 19.53 19.6699 19.21 19.36 410,197
09/12/2013 19.55 19.71 19.37 19.42 228,078
09/11/2013 19.65 19.72 19.39 19.57 213,817
09/10/2013 19.67 19.78 19.44 19.7 313,514
09/09/2013 19.19 19.68 18.96 19.58 339,752
09/06/2013 19.2 19.93 19.09 19.13 630,570
09/05/2013 19.14 19.31 18.88 19.09 449,879
09/04/2013 19.23 19.27 18.91 19.18 342,668
09/03/2013 19.59 19.62 19.15 19.27 217,296
08/30/2013 19.4 19.61 19.08 19.43 210,972
08/29/2013 19.22 19.53 19.15 19.47 170,379
08/28/2013 19.37 19.43 19.14 19.22 127,555
08/27/2013 19.14 19.44 19.03 19.39 351,123
08/26/2013 19.48 19.48 19.02 19.25 251,333
08/23/2013 19.77 19.87 19.37 19.48 213,384
08/22/2013 19.44 19.89 19.4 19.79 377,695
08/21/2013 19.36 19.5 19.01 19.36 213,113
08/20/2013 19.13 19.52 18.97 19.42 281,934
08/19/2013 19.4 19.53 19 19.11 418,113
08/16/2013 19.37 19.61 19.36 19.45 271,248
08/15/2013 19.47 19.7 19.41 19.54 263,188
08/14/2013 19.7 19.76 19.42 19.71 248,550
08/13/2013 19.71 19.85 19.67 19.74 219,171
08/12/2013 19.75 19.8 19.52 19.77 376,658
08/09/2013 19.71 19.94 19.71 19.8 369,677
08/08/2013 19.57 19.85 19.57 19.79 293,630
08/07/2013 19.59 19.76 19.435 19.46 301,110
08/06/2013 19.49 19.72 19.37 19.69 265,556
08/05/2013 19.8 19.91 19.5 19.59 351,060
08/02/2013 20 20.16 19.76 19.88 469,558
08/01/2013 20.79 20.79 19.47 20.02 933,011
07/31/2013 20.96 21.23 20.74 20.84 223,102
07/30/2013 21.53 21.53 20.85 20.95 234,100
07/29/2013 21.54 21.59 21.207 21.4 325,568
07/26/2013 21.35 21.76 21.19 21.63 230,029
07/25/2013 21.79 22.096 21.36 21.53 460,398
07/24/2013 22.74 22.74 21.79 21.87 353,830
07/23/2013 22.78 23.22 22.63 22.72 343,285
07/22/2013 22.38 22.94 22.38 22.79 405,615
07/19/2013 22.58 23.14 22.35 22.39 354,153
07/18/2013 22.26 23.17 22.26 22.62 601,053
07/17/2013 22.09 22.5 22.08 22.23 648,354
07/16/2013 22.2 22.34 21.95 22.01 389,587
07/15/2013 21.79 22.25 21.71 22.16 424,519
07/12/2013 21.81 21.97 21.64 21.8 322,520
07/11/2013 21.67 21.93 21.45 21.86 340,773
07/10/2013 21.11 21.46 21.05 21.46 355,523
07/09/2013 21.28 21.53 21.09 21.16 321,860
07/08/2013 20.98 21.515 20.82 21.14 668,965
07/05/2013 20.87 21.27 20.27 20.92 413,252
07/03/2013 20.81 20.81 20.48 20.75 584,386
07/02/2013 21.11 21.11 20.41 20.92 1,881,676
07/01/2013 22.58 23.03 21.35 21.35 901,108
06/28/2013 21.98 22.93 21.93 22.55 8,970,278
06/27/2013 22.16 22.32 21.53 22 1,008,095
06/26/2013 22.3 22.655 21.76 22.06 965,530
06/25/2013 22.45 22.528 21.99 22.23 724,350
06/24/2013 22.08 22.54 21.88 22.33 1,070,907
06/21/2013 22.1 22.37 21.75 22.37 1,244,336
06/20/2013 22.26 22.28 21.565 22.01 936,452
06/19/2013 22.97 23 22.43 22.51 313,878
06/18/2013 22.94 23.27 22.8 23.04 379,280
06/17/2013 22.58 23.1 22.55 23 509,421
06/14/2013 22.67 22.67 22.22 22.47 473,075
06/13/2013 22.08 22.79 21.73 22.72 1,196,688
06/12/2013 22.86 23.01 22.09 22.18 585,001
06/11/2013 22.93 23.07 22.4 22.8 985,786
06/10/2013 23.66 23.84 22.905 23.08 879,570
06/07/2013 23.5 23.75 23.09 23.7 1,066,894
06/06/2013 23.78 24.11 23.23 23.56 1,583,353
06/05/2013 23.86 24.02 23.6665 23.77 514,411
06/04/2013 24.26 24.33 23.87 23.94 323,754
06/03/2013 24.3 24.61 24.01 24.19 313,085
05/31/2013 23.95 24.555 23.95 24.37 1,358,313
05/30/2013 23.91 24.24 23.72 24.15 352,315
05/29/2013 23.84 24.04 23.75 23.93 388,356
05/28/2013 23.74 24.4125 23.5311 23.96 761,195
05/24/2013 24.34 24.34 23.85 23.95 175,589
05/23/2013 24.35 24.45 23.9312 24.35 433,954
05/22/2013 24.73 25.178 24.22 24.51 886,272
05/21/2013 24.39 24.8 24.29 24.76 899,290
05/20/2013 23.88 24.87 23.88 24.48 861,497
05/17/2013 23.56 23.99 23.55 23.9 153,448
05/16/2013 23.59 23.92 23.5 23.6 272,354
05/15/2013 23.29 23.68 22.97 23.62 341,393
05/14/2013 23.04 23.24 22.94 23.15 217,725
05/13/2013 23.23 23.23 22.7 22.96 257,603
05/10/2013 23.18 23.28 22.921 23.23 200,954
05/09/2013 23.29 23.62 23.1 23.2 303,154
05/08/2013 23.5 23.6 23.18 23.34 313,108
05/07/2013 23.7 23.84 23.235 23.5 437,603
05/06/2013 23.9 24.11 23.73 23.77 343,064
05/03/2013 23.83 23.95 23.665 23.91 237,344
05/02/2013 24.32 24.39 23.41 23.74 871,504
05/01/2013 24.72 24.81 24.26 24.36 471,035
04/30/2013 24.51 24.76 24.37 24.71 244,456
04/29/2013 24.34 24.78 24.15 24.55 432,965
04/26/2013 23.85 24.42 23.72 24.34 421,782
04/25/2013 23.99 24 23.84 23.85 520,491
04/24/2013 23.62 24 23.62 23.88 536,496
04/23/2013 23.37 23.8 23.32 23.71 680,571
04/22/2013 23.39 23.4883 23.21 23.39 290,651
04/19/2013 22.99 23.5 22.95 23.39 739,663
04/18/2013 23.19 23.25 22.79 23 815,792
04/17/2013 23.9 23.99 23.15 23.19 738,688
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 your brokers before you trade


Want to trade FX?