Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 208.27 | 0.96 | 0.46% | 207.82 | 208.40 | 207.3217 | 47,272 |
| May 20 2024 | 207.31 | -1.18 | -0.57% | 208.50 | 208.50 | 207.00 | 70,704 |
| May 17 2024 | 208.49 | -0.58 | -0.28% | 209.07 | 209.07 | 208.30 | 71,750 |
| May 16 2024 | 209.07 | 2.64 | 1.28% | 208.12 | 209.70 | 207.785 | 122,105 |
| May 15 2024 | 206.43 | 0.09 | 0.04% | 206.43 | 206.81 | 206.3304 | 62,706 |
| May 14 2024 | 206.34 | -0.34 | -0.16% | 207.07 | 207.07 | 205.5309 | 163,316 |
| May 13 2024 | 206.68 | -0.44 | -0.21% | 207.57 | 208.20 | 206.43 | 163,673 |
| May 10 2024 | 207.12 | 1.25 | 0.61% | 206.02 | 207.1901 | 205.9001 | 155,485 |
| May 09 2024 | 205.87 | 1.93 | 0.95% | 204.18 | 205.96 | 203.94 | 98,915 |
| May 08 2024 | 203.94 | -0.64 | -0.31% | 204.54 | 204.80 | 203.72 | 77,053 |
| May 07 2024 | 204.58 | 2.19 | 1.08% | 203.25 | 204.75 | 203.25 | 231,695 |
| May 06 2024 | 202.39 | 0.08 | 0.04% | 202.77 | 202.99 | 201.30 | 87,395 |
| May 03 2024 | 202.31 | 0.65 | 0.32% | 201.91 | 202.49 | 200.65 | 74,831 |
| May 02 2024 | 201.66 | 2.02 | 1.01% | 200.34 | 202.2499 | 199.9077 | 96,642 |
| May 01 2024 | 199.64 | -1.16 | -0.58% | 200.44 | 201.18 | 198.8924 | 218,661 |
| Apr 30 2024 | 200.80 | -1.09 | -0.54% | 201.63 | 201.63 | 200.56 | 53,748 |
| Apr 29 2024 | 201.89 | 0.69 | 0.34% | 201.41 | 201.945 | 200.82 | 50,487 |
| Apr 26 2024 | 201.20 | -0.34 | -0.17% | 200.79 | 202.33 | 200.79 | 58,822 |
| Apr 25 2024 | 201.54 | -0.61 | -0.30% | 202.68 | 202.90 | 201.05 | 62,139 |
| Apr 24 2024 | 202.15 | 1.53 | 0.76% | 199.25 | 202.42 | 198.6199 | 94,435 |
| Apr 23 2024 | 200.62 | 0.43 | 0.21% | 200.20 | 200.821 | 199.98 | 190,051 |
| Apr 22 2024 | 200.19 | 2.00 | 1.01% | 198.69 | 200.5768 | 197.90 | 80,866 |
| Apr 19 2024 | 198.19 | 1.93 | 0.98% | 196.11 | 198.34 | 196.00 | 156,856 |
| Apr 18 2024 | 196.26 | 0.92 | 0.47% | 195.85 | 196.60 | 195.69 | 90,022 |
| Apr 17 2024 | 195.34 | 0.39 | 0.20% | 195.87 | 196.203 | 194.6235 | 72,798 |
| Apr 16 2024 | 194.95 | 0.38 | 0.20% | 194.9238 | 195.4151 | 194.38 | 105,045 |
| Apr 15 2024 | 194.57 | -0.97 | -0.50% | 196.68 | 197.15 | 194.3975 | 128,388 |
| Apr 12 2024 | 195.54 | -2.05 | -1.04% | 196.98 | 197.292 | 195.30 | 116,014 |
| Apr 11 2024 | 197.59 | -0.74 | -0.37% | 199.04 | 199.04 | 197.1026 | 49,366 |
| Apr 10 2024 | 198.33 | -1.03 | -0.52% | 197.65 | 198.50 | 197.04 | 85,961 |
| Apr 09 2024 | 199.36 | 0.99 | 0.50% | 198.75 | 199.36 | 197.91 | 92,792 |
| Apr 08 2024 | 198.37 | -0.15 | -0.08% | 198.31 | 199.028 | 198.07 | 66,048 |
| Apr 05 2024 | 198.52 | 0.38 | 0.19% | 198.05 | 198.8983 | 197.52 | 60,480 |
| Apr 04 2024 | 198.14 | -0.88 | -0.44% | 199.61 | 200.1152 | 197.8207 | 112,809 |
| Apr 03 2024 | 199.02 | -2.20 | -1.09% | 200.93 | 200.93 | 198.66 | 74,153 |
| Apr 02 2024 | 201.22 | -1.21 | -0.60% | 202.17 | 202.4669 | 200.9304 | 57,765 |
| Apr 01 2024 | 202.43 | -1.71 | -0.84% | 204.14 | 204.30 | 202.43 | 99,383 |
| Mar 28 2024 | 204.14 | 0.27 | 0.13% | 204.42 | 204.77 | 204.00 | 91,478 |
| Mar 27 2024 | 203.87 | 2.00 | 0.99% | 202.85 | 203.87 | 202.85 | 94,702 |
| Mar 26 2024 | 201.87 | 0.24 | 0.12% | 202.12 | 202.408 | 201.79 | 67,468 |
| Mar 25 2024 | 201.63 | -0.70 | -0.35% | 202.27 | 202.82 | 201.425 | 78,431 |
| Mar 22 2024 | 202.33 | -1.69 | -0.83% | 203.41 | 203.41 | 202.31 | 63,949 |
| Mar 21 2024 | 204.02 | 0.10 | 0.05% | 203.88 | 204.80 | 203.4302 | 111,864 |
| Mar 20 2024 | 203.92 | 0.91 | 0.45% | 203.21 | 203.92 | 202.82 | 66,841 |
| Mar 19 2024 | 203.01 | 0.73 | 0.36% | 202.33 | 203.10 | 202.33 | 95,175 |
| Mar 18 2024 | 202.28 | 1.27 | 0.63% | 201.17 | 203.00 | 201.17 | 72,103 |
| Mar 15 2024 | 201.01 | -0.07 | -0.03% | 200.53 | 201.27 | 200.24 | 85,109 |
| Mar 14 2024 | 201.08 | -1.65 | -0.81% | 202.85 | 203.04 | 200.39 | 83,121 |
| Mar 13 2024 | 202.73 | 0.61 | 0.30% | 201.99 | 202.90 | 201.99 | 65,999 |
| Mar 12 2024 | 202.12 | 1.23 | 0.61% | 201.34 | 202.605 | 201.16 | 68,436 |
| Mar 11 2024 | 200.89 | 0.88 | 0.44% | 200.26 | 201.3543 | 199.905 | 76,782 |
| Mar 08 2024 | 200.01 | -1.48 | -0.73% | 200.33 | 200.63 | 199.6265 | 267,710 |
| Mar 07 2024 | 201.49 | 1.25 | 0.62% | 201.01 | 201.67 | 200.9199 | 184,722 |
| Mar 06 2024 | 200.24 | 1.28 | 0.64% | 199.58 | 200.67 | 199.58 | 94,263 |
| Mar 05 2024 | 198.96 | 0.60 | 0.30% | 199.34 | 200.18 | 198.515 | 104,474 |
| Mar 04 2024 | 198.36 | 0.10 | 0.05% | 197.63 | 198.685 | 197.63 | 99,264 |
| Mar 01 2024 | 198.26 | -0.06 | -0.03% | 198.02 | 198.50 | 197.1448 | 85,442 |
| Feb 29 2024 | 198.32 | -0.07 | -0.04% | 198.81 | 199.33 | 197.81 | 332,283 |
| Feb 28 2024 | 198.39 | 0.35 | 0.18% | 198.01 | 198.50 | 197.58 | 80,137 |
| Feb 27 2024 | 198.04 | 0.03 | 0.02% | 197.98 | 198.17 | 197.57 | 70,771 |
| Feb 26 2024 | 198.01 | -0.24 | -0.12% | 198.47 | 198.5576 | 197.7251 | 92,028 |
| Feb 23 2024 | 198.25 | 0.81 | 0.41% | 197.69 | 199.16 | 197.46 | 81,175 |
| Feb 22 2024 | 197.44 | 0.63 | 0.32% | 196.16 | 197.69 | 195.5064 | 82,603 |
