Quantcast

Donnelley Financial Solutions, Inc. Common Stock Historical Stock Prices

DFIN 
$16.58
*  
0.21
1.25%
Get DFIN Alerts
*Delayed - data as of Oct. 17, 2018 10:21 ET  -  Find a broker to begin trading DFIN now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DFIN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
10:21 16.54 16.90 16.45 16.58 7,510
10/16/2018 16.45 16.83 16.06 16.79 118,115
10/15/2018 15.9 16.68 15.8 16.4 216,315
10/12/2018 16.33 16.33 15.49 15.94 245,352
10/11/2018 16.81 16.81 15.83 15.99 271,675
10/10/2018 17.24 17.24 16.751 16.91 250,409
10/09/2018 17.18 17.47 17.09 17.14 152,264
10/08/2018 17.34 17.46 17.02 17.26 122,869
10/05/2018 17.4 17.54 17.221 17.39 111,134
10/04/2018 17.65 18.09 17.39 17.44 177,403
10/03/2018 17.59 17.69 17.28 17.64 239,234
10/02/2018 17.38 17.68 17.17 17.47 197,730
10/01/2018 18.02 18.02 17.27 17.41 144,192
09/28/2018 18.13 18.44 17.85 17.92 157,832
09/27/2018 18.78 18.9 18.13 18.13 205,445
09/26/2018 18.31 18.88 18.25 18.75 312,872
09/25/2018 19.7 19.8 17.7002 18.32 917,795
09/24/2018 20.52 20.84 20.41 20.8 100,557
09/21/2018 20.63 20.79 20.435 20.6 291,819
09/20/2018 20.02 20.62 19.7911 20.59 139,745
09/19/2018 20.22 20.3 19.85 19.95 161,355
09/18/2018 20.28 20.45 20.05 20.26 107,541
09/17/2018 20.68 20.68 20.2 20.22 100,457
09/14/2018 20.8 20.92 20.63 20.65 108,986
09/13/2018 20.8 20.89 20.67 20.79 60,072
09/12/2018 20.74 20.78 20.39 20.7 85,977
09/11/2018 20.91 21 20.695 20.75 121,320
09/10/2018 21.35 21.44 20.94 20.97 72,278
09/07/2018 21.07 21.27 20.76 21.25 141,003
09/06/2018 21.23 21.2559 20.94 21.1 197,051
09/05/2018 20.91 21.23 20.77 21.23 153,518
09/04/2018 20.89 20.995 20.55 20.91 125,896
08/31/2018 20.53 20.9 20.46 20.89 104,094
08/30/2018 20.6 20.75 20.43 20.56 149,043
08/29/2018 20.5 20.68 20.31 20.64 111,901
08/28/2018 20.62 20.75 20.43 20.45 164,227
08/27/2018 20.79 20.91 20.56 20.57 99,079
08/24/2018 20.53 20.75 20.46 20.68 115,556
08/23/2018 20.19 20.9 20.19 20.44 220,610
08/22/2018 19.45 20.33 19.45 20.32 166,587
08/21/2018 19.47 19.7 19.39 19.48 272,652
08/20/2018 19.37 19.65 19.31 19.43 160,247
08/17/2018 19.26 19.44 18.8896 19.31 202,770
08/16/2018 19.53 19.79 19.34 19.35 174,241
08/15/2018 19.34 19.51 19.06 19.43 180,376
08/14/2018 18.83 19.49 18.72 19.3 216,392
08/13/2018 18.6 18.904 18.5 18.81 180,174
08/10/2018 18.28 18.6 18.12 18.54 158,614
08/09/2018 18.44 18.64 18.17 18.4 127,661
08/08/2018 18.2 18.55 18.14 18.51 141,570
08/07/2018 18.1 18.43 18.1 18.27 307,880
08/06/2018 18.36 18.49 17.69 18.13 568,643
08/03/2018 19.88 20.03 18.32 18.56 846,475
08/02/2018 19.95 20.23 18.52 20.03 530,630
08/01/2018 20.8 20.93 20.5 20.72 257,451
07/31/2018 21 21 20.645 20.8 270,426
07/30/2018 20.72 21 20.69 20.94 183,006
07/27/2018 21 21 20.455 20.72 184,540
07/26/2018 20.94 21.02 20.77 20.93 147,804
07/25/2018 20.73 21 20.73 20.88 124,842
07/24/2018 20.99 21.21 20.69 20.83 238,154
07/23/2018 20.51 20.98 20.46 20.95 169,315
07/20/2018 20.4 20.64 20.34 20.57 266,681
07/19/2018 20.13 20.46 19.97 20.45 254,447
07/18/2018 19.77 20.335 19.77 20.25 161,468
07/17/2018 19.58 19.84 19.53 19.83 273,630
07/16/2018 19.34 19.76 19.34 19.6 344,418
*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?

Smart Portfolio