Quantcast

Historical Stock Prices

DTW 
$23.52
*  
0.09
0.38%
Get DTW Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DTW 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
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 23.6 23.759 23.43 23.52 52,434
01/17/2019 23.49 23.79 23.31 23.61 52,267
01/16/2019 23.45 23.5 23.21 23.48 43,426
01/15/2019 23.51 23.63 23.346 23.425 39,583
01/14/2019 23.34 23.64 23.2164 23.5 42,878
01/11/2019 23.06 23.4 22.9627 23.34 49,108
01/10/2019 22.96 23.06 22.7655 23.04 43,601
01/09/2019 23.04 23.05 22.9477 22.97 41,266
01/08/2019 22.91 23.1376 22.7933 23.01 55,293
01/07/2019 22.82 23.083 22.75 22.76 68,695
01/04/2019 22.72 23.06 22.5925 22.8 45,515
01/03/2019 22.58 22.64 22.4 22.58 13,425
01/02/2019 22.25 22.66 22.21 22.57 35,509
12/31/2018 22.31 23.35 22.21 22.25 43,026
12/28/2018 21.86 22.16 21.85 22.16 24,352
12/27/2018 21.86 21.97 21.81 21.82 54,318
12/26/2018 22.03 22.03 21.83 22 44,477
12/24/2018 22.03 22.03 21.77 21.9411 26,152
12/21/2018 22 22 21.8108 21.99 46,969
12/20/2018 21.85 21.98 21.67 21.88 118,588
12/19/2018 21.91 21.94 21.85 21.92 80,863
12/18/2018 21.85 21.9499 21.72 21.91 99,950
12/17/2018 21.85 21.8505 21.66 21.81 46,137
12/14/2018 21.74 21.97 21.59 21.82 56,847
12/13/2018 21.84 21.9114 21.61 21.74 65,610
12/12/2018 21.61 21.8387 21.58 21.75 70,678
12/11/2018 21.57 21.65 21.47 21.5351 43,957
12/10/2018 21.59 21.66 21.3 21.53 47,272
12/07/2018 21.52 21.66 21.39 21.49 49,035
12/06/2018 21.43 21.5178 21.266 21.44 62,796
12/04/2018 21.69 21.69 21.2501 21.5121 49,118
12/03/2018 21.6 21.7063 21.41 21.69 60,137
11/30/2018 21.6 21.7 21.2701 21.35 37,229
11/29/2018 21.92 21.95 21.56 21.56 50,131
11/28/2018 21.99 22.05 21.73 21.88 45,538
11/27/2018 22.02 22.0389 21.8495 21.87 20,159
11/26/2018 22.08 22.09 21.91 21.93 20,883
11/23/2018 21.9 22.05 21.9 22.05 6,477
11/21/2018 22.05 22.1 21.75 21.9 51,133
11/20/2018 22.47 22.47 21.92 21.94 58,008
11/19/2018 22.56 22.59 22.4 22.4 25,654
11/16/2018 22.43 22.588 22.39 22.4 21,519
11/15/2018 22.96 22.96 22.38 22.38 45,747
11/14/2018 23.37 23.49 23.07 23.09 41,165
11/13/2018 23.23 23.4288 23.1306 23.14 33,310
11/12/2018 23.26 23.26 23.06 23.06 13,917
11/09/2018 23.12 23.16 23.03 23.03 8,505
11/08/2018 23.04 23.1 23.04 23.04 18,122
11/07/2018 23.12 23.19 23.03 23.03 32,280
11/06/2018 23.05 23.18 23.01 23.09 33,689
11/05/2018 22.99 23.1177 22.85 22.95 13,084
11/02/2018 22.91 23 22.85 22.99 17,784
11/01/2018 22.9 22.9029 22.74 22.7831 17,137
10/31/2018 22.9 22.9881 22.7508 22.9 30,310
10/30/2018 22.62 22.72 22.62 22.72 24,180
10/29/2018 22.73 23.01 22.63 22.65 28,260
10/26/2018 22.81 22.9109 22.6611 22.7 12,310
10/25/2018 22.98 22.98 22.72 22.81 30,595
10/24/2018 23.09 23.09 22.77 22.8959 23,550
10/23/2018 23.15 23.1527 22.905 23.01 22,039
10/22/2018 22.96 23.1 22.96 23.1 6,203
10/19/2018 22.67 23.12 22.67 22.947 18,947
10/18/2018 22.6 22.7 22.483 22.6001 15,846
*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