Register to chat with like-minded investors on our interactive forums.
DOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 29.20 | -0.01 | -0.03% | 29.16 | 29.23 | 29.125 | 848,227 |
| May 06 2024 | 29.21 | -0.12 | -0.41% | 29.23 | 29.335 | 29.19 | 868,777 |
| May 03 2024 | 29.33 | -0.35 | -1.18% | 29.29 | 29.4624 | 29.24 | 2,215,093 |
| May 02 2024 | 29.68 | -0.23 | -0.77% | 29.75 | 29.9376 | 29.62 | 1,789,779 |
| May 01 2024 | 29.91 | -0.06 | -0.20% | 29.97 | 29.99 | 29.56 | 1,464,612 |
| Apr 30 2024 | 29.97 | 0.45 | 1.52% | 29.63 | 29.975 | 29.6176 | 888,677 |
| Apr 29 2024 | 29.52 | -0.12 | -0.40% | 29.58 | 29.66 | 29.51 | 878,828 |
| Apr 26 2024 | 29.64 | -0.09 | -0.30% | 29.75 | 29.77 | 29.5551 | 1,216,618 |
| Apr 25 2024 | 29.73 | 0.30 | 1.02% | 29.82 | 29.989 | 29.6801 | 1,679,365 |
| Apr 24 2024 | 29.43 | 0.04 | 0.14% | 29.41 | 29.55 | 29.3688 | 1,099,514 |
| Apr 23 2024 | 29.39 | -0.20 | -0.68% | 29.49 | 29.55 | 29.34 | 1,008,334 |
| Apr 22 2024 | 29.59 | -0.18 | -0.60% | 29.63 | 29.7899 | 29.4201 | 1,868,603 |
| Apr 19 2024 | 29.77 | -0.17 | -0.57% | 29.87 | 29.92 | 29.685 | 3,376,741 |
| Apr 18 2024 | 29.94 | -0.01 | -0.03% | 29.84 | 30.015 | 29.695 | 2,474,087 |
| Apr 17 2024 | 29.95 | 0.06 | 0.20% | 29.81 | 30.055 | 29.7399 | 1,985,404 |
| Apr 16 2024 | 29.89 | -0.05 | -0.17% | 29.76 | 29.975 | 29.7424 | 2,149,515 |
| Apr 15 2024 | 29.94 | 0.20 | 0.67% | 29.47 | 30.00 | 29.44 | 2,143,876 |
| Apr 12 2024 | 29.74 | 0.37 | 1.26% | 29.55 | 29.815 | 29.51 | 1,798,329 |
| Apr 11 2024 | 29.37 | 0.03 | 0.10% | 29.29 | 29.555 | 29.2525 | 1,719,552 |
| Apr 10 2024 | 29.34 | 0.32 | 1.10% | 29.31 | 29.46 | 29.2401 | 1,628,631 |
| Apr 09 2024 | 29.02 | 0.02 | 0.07% | 28.96 | 29.26 | 28.94 | 1,244,322 |
| Apr 08 2024 | 29.00 | 0.01 | 0.03% | 29.00 | 29.035 | 28.9261 | 857,570 |
| Apr 05 2024 | 28.99 | -0.22 | -0.75% | 29.20 | 29.2101 | 28.885 | 1,765,420 |
| Apr 04 2024 | 29.21 | 0.41 | 1.42% | 28.61 | 29.24 | 28.60 | 2,016,560 |
| Apr 03 2024 | 28.80 | 0.02 | 0.07% | 28.78 | 28.89 | 28.6801 | 1,403,828 |
| Apr 02 2024 | 28.78 | 0.29 | 1.02% | 28.74 | 28.8624 | 28.74 | 1,118,263 |
| Apr 01 2024 | 28.49 | 0.18 | 0.64% | 28.32 | 28.54 | 28.31 | 739,309 |
| Mar 28 2024 | 28.31 | -0.02 | -0.07% | 28.30 | 28.36 | 28.2575 | 602,309 |
| Mar 27 2024 | 28.33 | -0.29 | -1.01% | 28.50 | 28.54 | 28.32 | 1,314,501 |
| Mar 26 2024 | 28.62 | 0.01 | 0.03% | 28.57 | 28.65 | 28.5376 | 552,298 |
| Mar 25 2024 | 28.61 | 0.12 | 0.42% | 28.54 | 28.63 | 28.5388 | 502,066 |
| Mar 22 2024 | 28.49 | 0.23 | 0.81% | 28.27 | 28.50 | 28.25 | 688,801 |
| Mar 21 2024 | 28.26 | -0.18 | -0.63% | 28.36 | 28.39 | 28.19 | 1,282,086 |
| Mar 20 2024 | 28.44 | -0.60 | -2.07% | 28.80 | 28.81 | 28.425 | 1,976,622 |
| Mar 19 2024 | 29.04 | -0.24 | -0.82% | 29.25 | 29.30 | 29.03 | 1,253,693 |
| Mar 18 2024 | 29.28 | -0.05 | -0.17% | 29.23 | 29.30 | 29.1977 | 641,301 |
| Mar 15 2024 | 29.33 | 0.17 | 0.58% | 29.27 | 29.40 | 29.16 | 1,650,268 |
| Mar 14 2024 | 29.16 | 0.11 | 0.38% | 28.99 | 29.3223 | 28.985 | 2,612,115 |
| Mar 13 2024 | 29.05 | -0.03 | -0.10% | 29.02 | 29.135 | 28.93 | 945,002 |
| Mar 12 2024 | 29.08 | -0.17 | -0.58% | 29.20 | 29.30 | 29.035 | 869,020 |
| Mar 11 2024 | 29.25 | -0.02 | -0.07% | 29.36 | 29.465 | 29.235 | 989,205 |
| Mar 08 2024 | 29.27 | 0.04 | 0.14% | 29.25 | 29.2888 | 29.0821 | 1,089,630 |
| Mar 07 2024 | 29.23 | -0.08 | -0.27% | 29.17 | 29.275 | 29.135 | 1,431,726 |
| Mar 06 2024 | 29.31 | -0.06 | -0.20% | 29.21 | 29.38 | 29.1577 | 1,218,803 |
| Mar 05 2024 | 29.37 | 0.30 | 1.03% | 29.17 | 29.4611 | 29.14 | 1,002,462 |
| Mar 04 2024 | 29.07 | 0.10 | 0.35% | 29.12 | 29.12 | 28.9889 | 826,266 |
| Mar 01 2024 | 28.97 | -0.10 | -0.34% | 29.07 | 29.15 | 28.955 | 1,178,053 |
| Feb 29 2024 | 29.07 | 0.00 | 0.02% | 29.00 | 29.1724 | 28.98 | 1,908,675 |
| Feb 28 2024 | 29.065 | 0.01 | 0.02% | 29.20 | 29.215 | 29.065 | 1,111,224 |
| Feb 27 2024 | 29.06 | 0.09 | 0.31% | 29.01 | 29.125 | 29.01 | 1,012,679 |
| Feb 26 2024 | 28.97 | 0.04 | 0.14% | 28.92 | 29.01 | 28.8477 | 958,364 |
| Feb 23 2024 | 28.93 | -0.03 | -0.10% | 28.89 | 28.9499 | 28.8051 | 1,192,620 |
| Feb 22 2024 | 28.96 | -0.32 | -1.09% | 29.13 | 29.16 | 28.89 | 2,186,051 |
| Feb 21 2024 | 29.28 | -0.03 | -0.10% | 29.37 | 29.49 | 29.28 | 971,753 |
| Feb 20 2024 | 29.31 | 0.04 | 0.14% | 29.32 | 29.40 | 29.245 | 1,644,090 |
| Feb 16 2024 | 29.27 | 0.12 | 0.41% | 29.20 | 29.29 | 29.11 | 1,445,035 |
| Feb 15 2024 | 29.15 | -0.27 | -0.92% | 29.36 | 29.39 | 29.14 | 1,290,614 |
| Feb 14 2024 | 29.42 | -0.11 | -0.37% | 29.43 | 29.59 | 29.40 | 1,209,729 |
| Feb 13 2024 | 29.53 | 0.41 | 1.41% | 29.35 | 29.7016 | 29.35 | 1,739,866 |
| Feb 12 2024 | 29.12 | -0.09 | -0.31% | 29.24 | 29.24 | 29.0291 | 600,325 |
| Feb 09 2024 | 29.21 | 0.05 | 0.17% | 29.17 | 29.29 | 29.17 | 770,566 |
| Feb 08 2024 | 29.16 | -0.02 | -0.07% | 29.14 | 29.2916 | 29.14 | 478,049 |
