(DVY)
138.10
1.67 (1.22%)
At close: Feb 28, 2025, 3:59 PM
138.10
0.00%
After-hours: Feb 28, 2025, 04:15 PM EST
DVY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 136.81 | 138.18 | 136.27 | 138.10 | 1.67 | 1.22% | 398,384 |
| Feb 27, 2025 | 136.91 | 137.43 | 136.32 | 136.43 | -0.46 | -0.34% | 270,500 |
| Feb 26, 2025 | 137.14 | 137.86 | 136.52 | 136.89 | -0.18 | -0.13% | 368,879 |
| Feb 25, 2025 | 137.21 | 137.48 | 136.33 | 137.07 | 0.09 | 0.07% | 255,500 |
| Feb 24, 2025 | 136.94 | 137.41 | 136.49 | 136.98 | 0.29 | 0.21% | 303,300 |
| Feb 21, 2025 | 137.30 | 137.67 | 136.49 | 136.69 | -0.62 | -0.45% | 358,336 |
| Feb 20, 2025 | 137.50 | 137.55 | 136.47 | 137.31 | -0.40 | -0.29% | 296,200 |
| Feb 19, 2025 | 136.88 | 137.85 | 136.58 | 137.71 | 0.62 | 0.45% | 297,200 |
| Feb 18, 2025 | 135.93 | 137.15 | 135.61 | 137.09 | 1.38 | 1.02% | 360,237 |
| Feb 14, 2025 | 136.09 | 136.84 | 135.66 | 135.71 | -0.03 | -0.02% | 311,388 |
| Feb 13, 2025 | 134.65 | 135.84 | 134.48 | 135.74 | 1.26 | 0.94% | 231,031 |
| Feb 12, 2025 | 134.10 | 134.71 | 133.60 | 134.48 | -0.73 | -0.54% | 458,600 |
| Feb 11, 2025 | 134.02 | 135.22 | 133.71 | 135.21 | 0.83 | 0.62% | 288,147 |
| Feb 10, 2025 | 134.64 | 134.64 | 133.58 | 134.38 | 0.28 | 0.21% | 332,000 |
| Feb 7, 2025 | 134.88 | 135.01 | 133.95 | 134.10 | -0.84 | -0.62% | 440,413 |
| Feb 6, 2025 | 135.27 | 135.50 | 134.16 | 134.94 | 0.31 | 0.23% | 511,739 |
| Feb 5, 2025 | 134.19 | 134.73 | 133.63 | 134.63 | 0.43 | 0.32% | 271,268 |
| Feb 4, 2025 | 133.87 | 134.65 | 133.49 | 134.20 | -0.05 | -0.04% | 529,103 |
| Feb 3, 2025 | 132.87 | 134.69 | 132.21 | 134.25 | -0.50 | -0.37% | 547,628 |
| Jan 31, 2025 | 135.28 | 135.85 | 134.43 | 134.75 | -0.95 | -0.70% | 605,500 |
| Jan 30, 2025 | 135.28 | 136.12 | 134.86 | 135.70 | 1.05 | 0.78% | 446,900 |
| Jan 29, 2025 | 134.90 | 135.94 | 134.44 | 134.65 | -0.31 | -0.23% | 394,423 |
| Jan 28, 2025 | 135.82 | 136.16 | 134.46 | 134.96 | -1.17 | -0.86% | 439,612 |
| Jan 27, 2025 | 134.98 | 136.13 | 134.56 | 136.13 | 1.03 | 0.76% | 1,513,900 |
| Jan 24, 2025 | 134.24 | 135.32 | 134.15 | 135.10 | 0.79 | 0.59% | 283,800 |
| Jan 23, 2025 | 134.08 | 134.77 | 133.84 | 134.31 | 0.30 | 0.22% | 421,736 |
| Jan 22, 2025 | 135.85 | 135.85 | 134.01 | 134.01 | -2.13 | -1.56% | 403,604 |
| Jan 21, 2025 | 135.29 | 136.48 | 135.29 | 136.14 | 1.34 | 0.99% | 1,044,913 |
| Jan 17, 2025 | 134.11 | 135.12 | 133.94 | 134.80 | 0.88 | 0.66% | 501,103 |
| Jan 16, 2025 | 132.66 | 133.93 | 132.26 | 133.92 | 1.12 | 0.84% | 1,677,100 |
| Jan 15, 2025 | 132.87 | 133.49 | 132.32 | 132.80 | 1.68 | 1.28% | 394,974 |
| Jan 14, 2025 | 130.04 | 131.23 | 129.84 | 131.12 | 1.70 | 1.31% | 225,300 |
| Jan 13, 2025 | 128.38 | 129.46 | 128.15 | 129.42 | 0.84 | 0.65% | 532,702 |
| Jan 10, 2025 | 129.97 | 130.38 | 128.41 | 128.58 | -2.30 | -1.76% | 950,147 |
| Jan 8, 2025 | 130.48 | 130.91 | 129.32 | 130.88 | 0.08 | 0.06% | 369,228 |
| Jan 7, 2025 | 131.39 | 132.05 | 130.35 | 130.80 | -0.20 | -0.15% | 409,100 |
| Jan 6, 2025 | 132.19 | 132.40 | 130.77 | 131.00 | -0.88 | -0.67% | 456,622 |
| Jan 3, 2025 | 131.44 | 132.03 | 130.76 | 131.88 | 0.81 | 0.62% | 361,352 |
| Jan 2, 2025 | 131.90 | 132.34 | 130.55 | 131.07 | -0.22 | -0.17% | 672,446 |
| Dec 31, 2024 | 131.43 | 131.85 | 130.67 | 131.29 | 0.37 | 0.28% | 500,639 |
| Dec 30, 2024 | 131.09 | 131.35 | 129.98 | 130.92 | -1.03 | -0.78% | 655,211 |
| Dec 27, 2024 | 131.96 | 133.00 | 131.45 | 131.95 | -0.70 | -0.53% | 931,838 |
| Dec 26, 2024 | 132.27 | 132.82 | 131.78 | 132.65 | 0.14 | 0.11% | 668,686 |
| Dec 24, 2024 | 131.72 | 132.56 | 131.48 | 132.51 | 0.86 | 0.65% | 651,442 |
| Dec 23, 2024 | 130.90 | 131.76 | 130.34 | 131.65 | 0.29 | 0.22% | 973,143 |
| Dec 20, 2024 | 129.40 | 131.90 | 129.14 | 131.36 | 1.81 | 1.40% | 804,500 |
| Dec 19, 2024 | 130.49 | 131.22 | 129.55 | 129.55 | -0.15 | -0.12% | 1,139,815 |
| Dec 18, 2024 | 133.91 | 133.97 | 129.70 | 129.70 | -3.96 | -2.96% | 852,800 |
| Dec 17, 2024 | 134.36 | 134.62 | 133.36 | 133.66 | -2.57 | -1.89% | 734,400 |
| Dec 16, 2024 | 137.00 | 137.17 | 136.10 | 136.23 | -0.73 | -0.53% | 2,053,605 |