Dynegy Inc. Historical Stock Prices

DYN 
$29.48
*  
0.05
0.17%
Get DYN Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading DYN now
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 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  29.63  29.68  29.24  29.48 437,907
09/12/2014 30.07 30.27 29.31 29.53 1,125,015
09/11/2014 30.3 30.36 29.92 30.17 977,497
09/10/2014 30.6 30.66 29.99 30.48 490,290
09/09/2014 30.5 30.76 30.31 30.49 779,955
09/08/2014 31.16 31.16 30.49 30.53 811,744
09/05/2014 30.6 31.14 30.41 31.03 829,416
09/04/2014 31.92 31.92 30.57 30.64 1,251,059
09/03/2014 32.4 32.51 31.79 31.88 645,393
09/02/2014 32.75 33.01 32.23 32.37 977,069
08/29/2014 32.63 32.86 32.51 32.68 800,539
08/28/2014 32.9 33 32.51 32.62 869,794
08/27/2014 33.13 33.2495 32.81 33 781,684
08/26/2014 32.63 33.08 32.42 32.95 1,445,402
08/25/2014 32.3 33.07 31.44 32.58 2,457,327
08/22/2014 35.17 36.45 31.33 32.32 15,413,550
08/21/2014 29.62 30.03 29.58 29.72 690,305
08/20/2014 29.35 29.69 29.18 29.64 616,811
08/19/2014 28.7 29.4 28.612 29.38 829,573
08/18/2014 28.36 28.78 28.25 28.7 821,753
08/15/2014 28.4 28.62 27.78 28.2 674,584
08/14/2014 27.74 28.24 27.58 28.22 508,105
08/13/2014 27.75 27.79 27.52 27.78 629,584
08/12/2014 27.81 28.07 27.59 27.78 984,783
08/11/2014 27.71 27.98 27.66 27.95 996,246
08/08/2014 26.59 27.67 26.51 27.66 1,314,140
08/07/2014 25.75 27.13 25.3 26.6 1,489,131
08/06/2014 27.08 27.08 26.41 26.59 1,627,409
08/05/2014 26.87 27.52 26.82 27.18 1,444,766
08/04/2014 26.9 27.15 26.36 27.09 818,332
08/01/2014 26.57 27.1601 26.35 26.87 772,594
07/31/2014 26.46 26.66 26.17 26.55 701,539
07/30/2014 26.95 27.08 26.52 26.62 361,458
07/29/2014 27.31 27.37 26.85 26.87 529,394
07/28/2014 27.29 27.55 26.98 27.32 1,410,746
07/25/2014 27.26 27.4 26.58 26.68 846,825
07/24/2014 27.46 27.68 27.34 27.43 487,400
07/23/2014 27.6 27.82 27.22 27.51 670,212
07/22/2014 28.18 28.18 27.38 27.52 1,139,145
07/21/2014 28.29 28.43 27.86 28.21 947,508
07/18/2014 28.31 29.09 28.07 28.54 1,223,818
07/17/2014 28.9 29 28.28 28.39 957,769
07/16/2014 29.11 29.48 28.81 29 895,423
07/15/2014 30.07 30.18 28.96 29.08 1,238,476
07/14/2014 31.39 31.4 29.92 29.96 2,327,431
07/11/2014 33.05 33.3 31.54 31.83 1,320,940
07/10/2014 33.16 33.2 32.3501 32.96 755,940
07/09/2014 33.73 33.88 33.37 33.6 538,515
07/08/2014 33.58 33.85 33.48 33.59 976,401
07/07/2014 33.42 33.685 33.15 33.54 611,583
07/03/2014 33.86 33.95 33.28 33.43 245,145
07/02/2014 34.23 34.35 33.5 33.74 644,391
07/01/2014 34.89 34.99 34.26 34.28 832,154
06/30/2014 34.58 35.06 34.3501 34.8 501,555
06/27/2014 34.31 34.87 34.31 34.51 804,001
06/26/2014 34.65 34.97 34.26 34.44 1,391,723
06/25/2014 33.69 34.74 33.49 34.7 714,676
06/24/2014 34.71 34.76 33.85 33.9 1,083,904
06/23/2014 35.26 35.6 34.57 34.63 662,168
06/20/2014 35.76 35.89 35.06 35.1 1,970,548
06/19/2014 36.14 36.57 35.89 35.9 913,853
06/18/2014 35.88 36.21 35.74 36.14 1,751,377
06/17/2014 36.03 36.32 35.83 35.88 600,585
06/16/2014 36.03 36.33 35.915 36.01 576,036
06/13/2014 35.91 36.25 35.59 36 1,619,926
06/12/2014 35.59 36.03 35.09 35.85 1,456,999
06/11/2014 35.71 36.06 35.52 35.62 545,845
06/10/2014 35.62 35.975 35.4 35.89 613,983
06/09/2014 34.81 35.63 34.79 35.55 856,528
06/06/2014 35.05 35.25 34.93 34.96 1,012,120
06/05/2014 34.47 35.14 34.4 34.88 1,417,172
06/04/2014 33.85 34.4 33.6701 34.38 1,176,768
06/03/2014 33.74 34.07 33.24 33.9 885,808
06/02/2014 33.8 33.97 33.35 33.73 876,952
05/30/2014 32.97 33.79 32.86 33.7 1,673,108
05/29/2014 32.5 32.92 32.36 32.84 911,961
05/28/2014 32.21 32.65 32.15 32.42 1,023,467
05/27/2014 32.46 32.81 32.08 32.2 1,025,202
05/23/2014 31.86 32.23 31.62 31.78 648,830
05/22/2014 31.61 31.865 31.51 31.77 590,669
05/21/2014 31.66 31.8098 31.33 31.55 394,221
05/20/2014 31.36 31.8 31.04 31.63 559,786
05/19/2014 31.52 31.82 31.4 31.58 490,819
05/16/2014 31.14 31.64 31.04 31.53 641,631
05/15/2014 31.35 31.52 30.87 31.12 1,151,365
05/14/2014 31.49 31.72 30.86 31.37 1,246,192
05/13/2014 32.71 32.71 31.46 31.5 1,880,284
05/12/2014 32.08 32.66 31.91 32.39 1,379,774
05/09/2014 31.52 32 31.41 31.89 1,502,867
05/08/2014 31.46 32.47 30.88 31.59 2,930,351
05/07/2014 30.38 31.24 30.3 31 1,449,131
05/06/2014 30.24 30.37 30.04 30.32 983,149
05/05/2014 29.47 30.28 29.43 30.26 1,633,811
05/02/2014 29.56 30.15 29.47 29.65 4,258,429
05/01/2014 28.53 29.34 28.13 29.26 2,446,897
04/30/2014 28.18 28.61 28.06 28.45 1,140,606
04/29/2014 28.15 28.35 27.82 28.2 1,430,099
04/28/2014 27.52 28.16 27.3 28 1,725,622
04/25/2014 27.4 27.565 27.23 27.43 667,385
04/24/2014 27.66 27.66 27.06 27.43 1,869,865
04/23/2014 26.33 27.75 26.14 27.61 5,293,252
04/22/2014 26.43 26.43 26.095 26.27 478,810
04/21/2014 26.12 26.4399 25.71 26.3 525,762
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
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?