Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 33.78 | 0.68 | 2.05% | 33.96 | 34.35 | 33.6501 | 845,175 |
| Apr 24 2024 | 33.10 | 0.11 | 0.33% | 33.03 | 33.369 | 32.96 | 588,405 |
| Apr 23 2024 | 32.99 | -0.45 | -1.35% | 33.23 | 33.375 | 32.9189 | 483,945 |
| Apr 22 2024 | 33.44 | -0.46 | -1.36% | 33.60 | 33.92 | 33.0989 | 604,146 |
| Apr 19 2024 | 33.90 | -0.38 | -1.11% | 34.11 | 34.24 | 33.6976 | 1,088,516 |
| Apr 18 2024 | 34.28 | -0.03 | -0.09% | 34.07 | 34.4676 | 33.7276 | 1,012,330 |
| Apr 17 2024 | 34.31 | 0.09 | 0.26% | 33.99 | 34.5624 | 33.83 | 1,108,674 |
| Apr 16 2024 | 34.22 | -0.09 | -0.26% | 33.91 | 34.38 | 33.87 | 1,153,263 |
| Apr 15 2024 | 34.31 | 0.47 | 1.39% | 33.26 | 34.4424 | 33.17 | 1,121,889 |
| Apr 12 2024 | 33.84 | 0.81 | 2.45% | 33.42 | 34.0322 | 33.33 | 791,453 |
| Apr 11 2024 | 33.03 | 0.02 | 0.06% | 32.87 | 33.4624 | 32.78 | 780,164 |
| Apr 10 2024 | 33.01 | 0.75 | 2.32% | 32.94 | 33.2498 | 32.7676 | 873,737 |
| Apr 09 2024 | 32.26 | 0.03 | 0.09% | 32.15 | 32.79 | 32.10 | 420,143 |
| Apr 08 2024 | 32.23 | 0.02 | 0.06% | 32.23 | 32.3013 | 32.055 | 302,509 |
| Apr 05 2024 | 32.21 | -0.51 | -1.56% | 32.67 | 32.68 | 31.98 | 616,959 |
| Apr 04 2024 | 32.72 | 0.88 | 2.76% | 31.42 | 32.79 | 31.37 | 818,930 |
| Apr 03 2024 | 31.84 | 0.08 | 0.25% | 31.78 | 32.03 | 31.561 | 571,319 |
| Apr 02 2024 | 31.76 | 0.61 | 1.96% | 31.71 | 31.96 | 31.70 | 300,554 |
| Apr 01 2024 | 31.15 | 0.39 | 1.27% | 30.78 | 31.25 | 30.75 | 383,799 |
| Mar 28 2024 | 30.76 | -0.03 | -0.10% | 30.74 | 30.88 | 30.65 | 190,758 |
| Mar 27 2024 | 30.79 | -0.71 | -2.25% | 31.20 | 31.28 | 30.79 | 749,959 |
| Mar 26 2024 | 31.50 | 0.02 | 0.06% | 31.37 | 31.536 | 31.30 | 558,386 |
| Mar 25 2024 | 31.48 | 0.27 | 0.87% | 31.34 | 31.495 | 31.30 | 307,981 |
| Mar 22 2024 | 31.21 | 0.48 | 1.56% | 30.72 | 31.22 | 30.67 | 383,803 |
| Mar 21 2024 | 30.73 | -0.38 | -1.22% | 30.93 | 31.00 | 30.55 | 522,465 |
| Mar 20 2024 | 31.11 | -0.91 | -2.84% | 31.90 | 31.94 | 31.08 | 852,555 |
| Mar 19 2024 | 32.02 | -0.52 | -1.60% | 32.48 | 32.568 | 31.985 | 394,450 |
| Mar 18 2024 | 32.54 | -0.09 | -0.28% | 32.42 | 32.57 | 32.3489 | 397,966 |
| Mar 15 2024 | 32.63 | 0.34 | 1.05% | 32.53 | 32.805 | 32.35 | 768,305 |
| Mar 14 2024 | 32.29 | 0.23 | 0.72% | 31.93 | 32.64 | 31.90 | 797,730 |
| Mar 13 2024 | 32.06 | -0.06 | -0.19% | 31.99 | 32.25 | 31.81 | 370,819 |
| Mar 12 2024 | 32.12 | -0.39 | -1.20% | 32.36 | 32.61 | 32.02 | 553,784 |
| Mar 11 2024 | 32.51 | -0.05 | -0.15% | 32.75 | 32.99 | 32.47 | 437,318 |
| Mar 08 2024 | 32.56 | 0.08 | 0.25% | 32.51 | 32.605 | 32.16 | 583,543 |
| Mar 07 2024 | 32.48 | -0.17 | -0.52% | 32.38 | 32.5723 | 32.26 | 546,918 |
| Mar 06 2024 | 32.65 | -0.17 | -0.52% | 32.44 | 32.82 | 32.33 | 583,246 |
| Mar 05 2024 | 32.82 | 0.70 | 2.18% | 32.34 | 33.01 | 32.30 | 509,731 |
| Mar 04 2024 | 32.12 | 0.17 | 0.53% | 32.27 | 32.27 | 31.97 | 294,629 |
| Mar 01 2024 | 31.95 | -0.22 | -0.68% | 32.18 | 32.34 | 31.8901 | 376,721 |
| Feb 29 2024 | 32.17 | 0.00 | 0.00% | 32.02 | 32.405 | 31.964 | 702,913 |
| Feb 28 2024 | 32.17 | 0.02 | 0.06% | 32.45 | 32.51 | 32.17 | 272,120 |
| Feb 27 2024 | 32.15 | 0.15 | 0.47% | 32.05 | 32.30 | 32.04 | 266,207 |
| Feb 26 2024 | 32.00 | 0.14 | 0.44% | 31.85 | 32.0504 | 31.70 | 323,372 |
| Feb 23 2024 | 31.86 | -0.11 | -0.34% | 31.80 | 31.92 | 31.61 | 303,969 |
| Feb 22 2024 | 31.97 | -0.74 | -2.25% | 32.34 | 32.42 | 31.82 | 643,294 |
| Feb 21 2024 | 32.705 | -0.05 | -0.17% | 32.90 | 33.16 | 32.685 | 392,223 |
| Feb 20 2024 | 32.76 | 0.11 | 0.34% | 32.79 | 32.94 | 32.62 | 575,685 |
| Feb 16 2024 | 32.65 | 0.23 | 0.71% | 32.54 | 32.72 | 32.32 | 666,637 |
| Feb 15 2024 | 32.42 | -0.61 | -1.85% | 32.91 | 32.97 | 32.40 | 815,440 |
| Feb 14 2024 | 33.03 | -0.27 | -0.81% | 33.08 | 33.4216 | 33.00 | 568,157 |
| Feb 13 2024 | 33.30 | 0.91 | 2.81% | 32.90 | 33.675 | 32.90 | 659,874 |
| Feb 12 2024 | 32.39 | -0.22 | -0.67% | 32.65 | 32.66 | 32.18 | 329,258 |
| Feb 09 2024 | 32.61 | 0.11 | 0.34% | 32.53 | 32.7615 | 32.48 | 441,587 |
| Feb 08 2024 | 32.50 | -0.06 | -0.18% | 32.47 | 32.7916 | 32.4396 | 297,764 |
| Feb 07 2024 | 32.56 | -0.26 | -0.79% | 32.61 | 32.74 | 32.45 | 244,040 |
| Feb 06 2024 | 32.82 | -0.25 | -0.76% | 33.02 | 33.0956 | 32.79 | 260,628 |
| Feb 05 2024 | 33.07 | 0.50 | 1.54% | 32.68 | 33.3101 | 32.67 | 418,973 |
| Feb 02 2024 | 32.57 | -0.24 | -0.73% | 32.99 | 33.12 | 32.355 | 562,539 |
| Feb 01 2024 | 32.81 | -0.59 | -1.77% | 33.45 | 33.5116 | 32.795 | 890,076 |
| Jan 31 2024 | 33.40 | 0.53 | 1.61% | 32.77 | 33.40 | 32.66 | 552,263 |
| Jan 30 2024 | 32.87 | -0.19 | -0.57% | 33.16 | 33.21 | 32.80 | 299,433 |
| Jan 29 2024 | 33.06 | -0.40 | -1.20% | 33.45 | 33.55 | 33.06 | 374,360 |
