Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DFVX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 62.17 | -0.08 | -0.12% | 62.09 | 62.17 | 61.94 | 8,985 |
| Jun 24 2024 | 62.2475 | 0.19 | 0.31% | 62.12 | 62.51 | 62.12 | 7,267 |
| Jun 21 2024 | 62.0562 | 0.06 | 0.09% | 62.01 | 62.11 | 61.93 | 5,246 |
| Jun 20 2024 | 62.0005 | 0.21 | 0.34% | 61.80 | 62.04 | 61.80 | 6,933 |
| Jun 18 2024 | 61.7902 | -0.17 | -0.27% | 61.76 | 61.83 | 61.7101 | 5,007 |
| Jun 17 2024 | 61.96 | 0.52 | 0.84% | 61.33 | 62.04 | 61.30 | 12,130 |
| Jun 14 2024 | 61.4448 | -0.18 | -0.29% | 61.47 | 61.47 | 61.07 | 2,522 |
| Jun 13 2024 | 61.6206 | -0.07 | -0.11% | 61.71 | 61.71 | 61.3711 | 11,409 |
| Jun 12 2024 | 61.69 | 0.15 | 0.24% | 62.11 | 62.11 | 61.63 | 7,090 |
| Jun 11 2024 | 61.5433 | -0.20 | -0.32% | 61.46 | 61.58 | 61.2854 | 1,035 |
| Jun 10 2024 | 61.7399 | 0.31 | 0.51% | 61.4791 | 61.75 | 61.4791 | 6,716 |
| Jun 07 2024 | 61.4251 | -0.09 | -0.15% | 61.65 | 61.79 | 61.4251 | 9,142 |
| Jun 06 2024 | 61.5192 | -0.01 | -0.02% | 61.63 | 61.63 | 61.4199 | 6,244 |
| Jun 05 2024 | 61.53 | 0.52 | 0.85% | 61.06 | 61.53 | 60.95 | 6,227 |
| Jun 04 2024 | 61.01 | -0.05 | -0.08% | 61.01 | 61.01 | 60.73 | 7,599 |
| Jun 03 2024 | 61.06 | -0.27 | -0.44% | 61.50 | 61.50 | 60.69 | 8,329 |
| May 31 2024 | 61.3279 | 0.49 | 0.80% | 60.89 | 61.3279 | 60.7311 | 2,459 |
| May 30 2024 | 60.84 | -0.01 | -0.01% | 60.72 | 60.8969 | 60.6922 | 11,906 |
| May 29 2024 | 60.8467 | -0.58 | -0.95% | 60.95 | 60.95 | 60.8467 | 2,324 |
| May 28 2024 | 61.43 | -0.31 | -0.51% | 61.4159 | 61.4499 | 61.2647 | 2,904 |
| May 24 2024 | 61.7447 | 0.32 | 0.52% | 61.80 | 61.84 | 61.605 | 4,491 |
| May 23 2024 | 61.4246 | -0.63 | -1.02% | 61.93 | 62.00 | 61.3799 | 7,319 |
| May 22 2024 | 62.0576 | -0.21 | -0.34% | 62.34 | 62.34 | 61.9642 | 2,695 |
| May 21 2024 | 62.27 | -0.01 | -0.02% | 62.34 | 62.34 | 62.18 | 11,501 |
| May 20 2024 | 62.28 | -0.12 | -0.19% | 62.47 | 62.49 | 62.26 | 5,731 |
| May 17 2024 | 62.40 | 0.05 | 0.09% | 62.38 | 62.44 | 62.2897 | 6,728 |
| May 16 2024 | 62.3452 | -0.09 | -0.15% | 62.54 | 62.54 | 62.3281 | 4,508 |
| May 15 2024 | 62.44 | 0.46 | 0.74% | 62.29 | 62.45 | 62.02 | 7,858 |
| May 14 2024 | 61.98 | 0.24 | 0.39% | 61.75 | 61.98 | 61.6888 | 6,655 |
| May 13 2024 | 61.74 | -0.08 | -0.13% | 62.02 | 62.02 | 61.68 | 20,946 |
| May 10 2024 | 61.8173 | 0.17 | 0.28% | 61.805 | 61.84 | 61.70 | 6,325 |
| May 09 2024 | 61.6443 | 0.35 | 0.58% | 61.28 | 61.66 | 61.28 | 4,285 |
| May 08 2024 | 61.29 | 0.03 | 0.05% | 61.06 | 61.35 | 61.05 | 19,788 |
| May 07 2024 | 61.26 | 0.20 | 0.33% | 61.34 | 61.41 | 61.23 | 4,259 |
| May 06 2024 | 61.0571 | 0.54 | 0.89% | 60.71 | 61.0571 | 60.71 | 3,464 |
| May 03 2024 | 60.52 | 0.54 | 0.89% | 60.51 | 60.54 | 60.22 | 16,350 |
| May 02 2024 | 59.9849 | 0.33 | 0.55% | 60.01 | 60.029 | 59.78 | 4,641 |
| May 01 2024 | 59.6577 | -0.14 | -0.24% | 59.75 | 60.45 | 59.6577 | 46,787 |
| Apr 30 2024 | 59.80 | -1.05 | -1.73% | 60.61 | 60.61 | 59.80 | 8,062 |
| Apr 29 2024 | 60.8502 | 0.05 | 0.08% | 60.83 | 60.88 | 60.55 | 9,992 |
| Apr 26 2024 | 60.8006 | 0.52 | 0.87% | 60.77 | 60.94 | 60.65 | 9,964 |
| Apr 25 2024 | 60.2781 | -0.53 | -0.87% | 59.88 | 60.365 | 59.7699 | 4,506 |
| Apr 24 2024 | 60.81 | 0.10 | 0.16% | 60.87 | 60.96 | 60.6403 | 4,651 |
| Apr 23 2024 | 60.7147 | 0.53 | 0.88% | 60.34 | 60.85 | 60.34 | 9,096 |
| Apr 22 2024 | 60.1853 | 0.39 | 0.65% | 60.105 | 60.5683 | 59.9081 | 2,443 |
| Apr 19 2024 | 59.796 | -0.15 | -0.25% | 60.1391 | 60.1391 | 59.6122 | 7,077 |
| Apr 18 2024 | 59.9474 | -0.10 | -0.17% | 60.16 | 60.16 | 59.8799 | 4,619 |
| Apr 17 2024 | 60.0486 | -0.36 | -0.60% | 60.50 | 60.50 | 59.86 | 11,235 |
| Apr 16 2024 | 60.4127 | -0.07 | -0.11% | 60.31 | 60.57 | 60.1699 | 13,269 |
| Apr 15 2024 | 60.4819 | -0.48 | -0.78% | 61.65 | 61.65 | 60.39 | 16,179 |
| Apr 12 2024 | 60.9578 | -1.07 | -1.73% | 61.47 | 61.72 | 60.85 | 4,392 |
| Apr 11 2024 | 62.0326 | 0.16 | 0.27% | 61.99 | 62.15 | 61.95 | 5,416 |
| Apr 10 2024 | 61.8676 | -0.54 | -0.87% | 61.69 | 61.87 | 61.55 | 2,895 |
| Apr 09 2024 | 62.41 | 0.10 | 0.16% | 62.71 | 62.71 | 61.8133 | 6,879 |
| Apr 08 2024 | 62.3125 | -0.11 | -0.17% | 62.49 | 62.56 | 62.3125 | 21,697 |
| Apr 05 2024 | 62.4188 | 0.68 | 1.11% | 61.79 | 62.54 | 61.79 | 8,127 |
| Apr 04 2024 | 61.7349 | -0.64 | -1.03% | 62.87 | 62.90 | 61.66 | 15,874 |
| Apr 03 2024 | 62.3748 | 0.17 | 0.28% | 62.07 | 62.48 | 62.07 | 6,047 |
| Apr 02 2024 | 62.2028 | -0.35 | -0.56% | 61.9174 | 62.22 | 61.9174 | 6,416 |
| Apr 01 2024 | 62.55 | -0.09 | -0.15% | 62.74 | 62.74 | 62.457 | 14,978 |
| Mar 28 2024 | 62.6441 | 0.28 | 0.45% | 62.515 | 62.65 | 62.515 | 7,063 |
