Quantcast

Historical Stock Prices

(ETF)
DOD 
$23.7825
*  
0.3625
1.55%
Get DOD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DOD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 23.31 24 23.31 23.7825 13,237
01/17/2019 23.373 23.48 23.35 23.42 4,223
01/16/2019 23.3324 23.489 23.3324 23.42 1,608
01/15/2019 23.3 23.44 23.21 23.37 5,033
01/14/2019 23.49 23.49 23.1745 23.2533 2,024
01/11/2019 23.32 23.32 23.21 23.21 1,181
01/10/2019 23 23.3305 23 23.24 876
01/09/2019 23.32 23.33 23.0999 23.151 6,397
01/08/2019 23.33 23.432 22.9839 23.1349 12,988
01/07/2019 23.28 23.4364 22.92 22.93 19,881
01/04/2019 22.9543 23.1628 22.782 23.1628 23,993
01/03/2019 22.69 22.7499 22.5849 22.6092 2,854
01/02/2019 22.1263 22.949 22.1263 22.7202 3,564
12/31/2018 23.41 23.4975 22.4027 22.7406 7,549
12/28/2018 22.59 23 22.5001 22.9791 13,352
12/27/2018 22.61 22.61 21.8603 22.215 23,378
12/26/2018 21.24 22.205 21.24 22.205 9,426
12/24/2018 21.84 21.9821 21.22 21.22 5,903
12/21/2018 22.35 22.8962 22.2939 22.2939 4,203
12/20/2018 22.42 22.6371 22.325 22.325 4,345
12/19/2018 23.01 23.1884 22.423 22.6757 3,018
12/18/2018 23.2 23.2 22.7715 22.7715 2,903
12/17/2018 23.35 23.621 23.1399 23.1708 5,204
12/14/2018 23.99 23.99 23.6593 23.72 966
12/13/2018 23.6809 23.8 23.65 23.8 3,260
12/12/2018 24.0215 24.2069 23.58 23.8746 1,279
12/11/2018 23.54 23.8241 23.54 23.7824 3,112
12/10/2018 23.58 23.705 23.43 23.705 1,086
12/07/2018 23.72 24 23.42 24 7,807
12/06/2018 23.26 23.98 23.26 23.81 7,779
12/04/2018 24.02 24.575 23.87 23.87 9,422
12/03/2018 24.7 24.7 24.2973 24.4 8,246
11/30/2018 24.41 24.7279 24.4 24.7279 4,231
11/29/2018 24.4244 24.6 24.1 24.1 7,197
11/28/2018 24.5369 24.9411 24.5369 24.9411 1,218
11/27/2018 24.0643 24.6163 23.81 24.6163 2,555
11/26/2018 24.02 24.1651 23.76 23.77 6,202
11/23/2018 24.6875 24.6875 24.25 24.25 3,468
11/21/2018 24.57 24.57 23.8001 24.5296 3,257
11/20/2018 24.5 24.5 24.02 24.2432 2,368
11/19/2018 25 25 24.7301 24.811 2,751
11/16/2018 24.77 25 24.562 25 2,428
11/15/2018 23.9828 24.7804 23.9828 24.7804 3,122
11/14/2018 24.7216 25.06 24.0701 24.0701 3,063
11/13/2018 23.34 25 23.34 24.9 34,282
11/12/2018 24.6923 24.7399 23.7 23.75 4,328
11/09/2018 24.074 24.3094 24.074 24.1 2,396
11/08/2018 24.48 24.48 24.22 24.22 5,062
11/07/2018 24.0715 24.2886 24.0715 24.2886 2,027
11/06/2018 23.8 23.9221 23.8 23.8014 3,297
11/05/2018 23.1 24.4422 23.1 23.7001 8,074
11/02/2018 23.45 24.23 23.3 23.3 1,915
11/01/2018 23.6207 23.8887 23.51 23.5534 1,825
10/31/2018 23.25 23.66 23.25 23.4 1,169
10/30/2018 23.6 23.6 22.86 22.87 5,451
10/29/2018 24.04 24.0559 23.591 23.591 4,513
10/26/2018 23.23 23.6 23.23 23.6 2,121
10/25/2018 23.93 23.93 23.58 23.81 3,619
10/24/2018 23.83 24.07 23.75 23.75 3,240
10/23/2018 23.53 24.4393 23.53 24.14 5,084
10/22/2018 23.74 25.49 23.73 23.76 8,196
10/19/2018 23.88 24.8731 23.7 23.7 22,303
10/18/2018 26.49 26.5 23.82 23.82 52,119
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DOD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio