Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 72.96 | 1.00 | 1.39% | 71.96 | 72.97 | 71.845 | 86,406 |
| Apr 18 2024 | 71.96 | -0.11 | -0.15% | 72.54 | 72.92 | 71.79 | 78,161 |
| Apr 17 2024 | 72.07 | -0.25 | -0.35% | 72.47 | 72.80 | 71.92 | 74,202 |
| Apr 16 2024 | 72.32 | -0.06 | -0.08% | 71.69 | 72.65 | 71.67 | 71,373 |
| Apr 15 2024 | 72.38 | 0.12 | 0.17% | 72.26 | 73.29 | 72.15 | 78,435 |
| Apr 12 2024 | 72.26 | -1.34 | -1.82% | 73.64 | 73.64 | 72.15 | 65,763 |
| Apr 11 2024 | 73.60 | 0.46 | 0.63% | 73.59 | 74.932 | 73.53 | 64,302 |
| Apr 10 2024 | 73.14 | -0.16 | -0.22% | 72.98 | 73.96 | 72.75 | 105,188 |
| Apr 09 2024 | 73.30 | -0.37 | -0.50% | 73.77 | 73.77 | 72.57 | 100,921 |
| Apr 08 2024 | 73.67 | -0.23 | -0.31% | 73.67 | 74.15 | 73.35 | 86,130 |
| Apr 05 2024 | 73.90 | 0.01 | 0.01% | 74.00 | 74.07 | 73.40 | 62,408 |
| Apr 04 2024 | 73.89 | -0.76 | -1.02% | 74.78 | 75.02 | 73.79 | 68,342 |
| Apr 03 2024 | 74.65 | 2.61 | 3.62% | 72.49 | 75.42 | 72.10 | 212,717 |
| Apr 02 2024 | 72.04 | -0.41 | -0.57% | 72.265 | 72.52 | 71.9174 | 63,353 |
| Apr 01 2024 | 72.45 | 0.25 | 0.35% | 72.20 | 72.98 | 72.15 | 54,526 |
| Mar 28 2024 | 72.20 | -0.33 | -0.45% | 72.90 | 73.10 | 72.00 | 75,219 |
| Mar 27 2024 | 72.53 | 0.56 | 0.78% | 72.27 | 72.79 | 72.04 | 54,483 |
| Mar 26 2024 | 71.97 | -0.05 | -0.07% | 71.83 | 72.59 | 71.57 | 92,284 |
| Mar 25 2024 | 72.02 | 0.47 | 0.66% | 71.55 | 72.26 | 71.55 | 73,553 |
| Mar 22 2024 | 71.55 | -0.26 | -0.36% | 71.74 | 72.07 | 71.34 | 62,147 |
| Mar 21 2024 | 71.81 | 0.51 | 0.72% | 71.43 | 72.20 | 71.175 | 95,118 |
| Mar 20 2024 | 71.30 | 1.20 | 1.71% | 69.84 | 71.64 | 69.33 | 148,735 |
| Mar 19 2024 | 70.10 | -0.05 | -0.07% | 70.00 | 70.25 | 69.63 | 74,372 |
| Mar 18 2024 | 70.15 | 0.02 | 0.03% | 70.08 | 70.53 | 69.46 | 81,987 |
| Mar 15 2024 | 70.13 | 0.09 | 0.13% | 70.04 | 70.68 | 69.675 | 94,587 |
| Mar 14 2024 | 70.04 | -0.77 | -1.09% | 70.35 | 70.74 | 69.80 | 77,523 |
| Mar 13 2024 | 70.81 | -0.93 | -1.30% | 71.57 | 71.68 | 70.70 | 74,015 |
| Mar 12 2024 | 71.74 | 1.32 | 1.87% | 70.72 | 71.75 | 70.53 | 83,576 |
| Mar 11 2024 | 70.42 | -0.18 | -0.25% | 70.57 | 70.65 | 70.03 | 76,928 |
| Mar 08 2024 | 70.60 | -0.85 | -1.19% | 71.16 | 71.93 | 70.40 | 118,939 |
| Mar 07 2024 | 71.45 | 0.02 | 0.03% | 71.15 | 71.99 | 71.09 | 80,285 |
| Mar 06 2024 | 71.43 | 1.81 | 2.60% | 69.60 | 71.7499 | 69.60 | 102,250 |
| Mar 05 2024 | 69.62 | -0.13 | -0.19% | 69.74 | 71.18 | 69.53 | 97,679 |
| Mar 04 2024 | 69.75 | -2.71 | -3.74% | 72.46 | 72.46 | 69.62 | 156,202 |
| Mar 01 2024 | 72.46 | 0.51 | 0.71% | 72.17 | 72.80 | 72.14 | 131,446 |
| Feb 29 2024 | 71.95 | -0.27 | -0.37% | 72.12 | 72.94 | 71.645 | 97,563 |
| Feb 28 2024 | 72.22 | -0.56 | -0.77% | 72.66 | 73.5687 | 72.11 | 56,628 |
| Feb 27 2024 | 72.78 | 0.03 | 0.04% | 71.95 | 73.445 | 71.95 | 78,053 |
| Feb 26 2024 | 72.75 | -0.65 | -0.89% | 73.46 | 73.50 | 72.25 | 72,505 |
| Feb 23 2024 | 73.40 | 1.09 | 1.51% | 72.51 | 73.53 | 72.0201 | 79,988 |
| Feb 22 2024 | 72.31 | 0.03 | 0.04% | 72.30 | 72.85 | 71.75 | 96,044 |
| Feb 21 2024 | 72.28 | 1.42 | 2.00% | 71.18 | 72.49 | 70.49 | 104,906 |
| Feb 20 2024 | 70.86 | -0.81 | -1.13% | 71.64 | 71.64 | 70.1001 | 120,755 |
| Feb 16 2024 | 71.67 | -0.37 | -0.51% | 72.04 | 72.50 | 71.29 | 106,812 |
| Feb 15 2024 | 72.04 | -0.53 | -0.73% | 72.36 | 72.85 | 71.66 | 128,669 |
| Feb 14 2024 | 72.57 | -2.88 | -3.82% | 72.65 | 74.95 | 72.02 | 189,769 |
| Feb 13 2024 | 75.45 | -0.61 | -0.80% | 76.4399 | 76.4399 | 74.975 | 105,331 |
| Feb 12 2024 | 76.06 | 1.72 | 2.31% | 74.97 | 76.50 | 74.97 | 98,817 |
| Feb 09 2024 | 74.34 | 0.33 | 0.45% | 74.31 | 74.45 | 73.83 | 57,188 |
| Feb 08 2024 | 74.01 | -1.19 | -1.58% | 74.38 | 74.38 | 72.77 | 150,796 |
| Feb 07 2024 | 75.20 | 1.27 | 1.72% | 73.65 | 75.33 | 73.65 | 84,512 |
| Feb 06 2024 | 73.93 | -0.44 | -0.59% | 74.54 | 75.46 | 73.83 | 160,798 |
| Feb 05 2024 | 74.37 | 0.07 | 0.09% | 74.05 | 74.84 | 73.49 | 63,389 |
| Feb 02 2024 | 74.30 | -1.35 | -1.78% | 75.97 | 75.97 | 74.27 | 96,655 |
| Feb 01 2024 | 75.65 | -0.63 | -0.83% | 76.77 | 77.44 | 73.27 | 175,805 |
| Jan 31 2024 | 76.28 | -1.43 | -1.84% | 78.00 | 78.245 | 76.28 | 95,443 |
| Jan 30 2024 | 77.71 | 1.32 | 1.73% | 76.20 | 77.9265 | 76.19 | 96,173 |
| Jan 29 2024 | 76.39 | -0.74 | -0.96% | 77.30 | 77.64 | 76.15 | 61,427 |
| Jan 26 2024 | 77.13 | 0.16 | 0.21% | 76.86 | 77.205 | 75.93 | 75,877 |
| Jan 25 2024 | 76.97 | -0.06 | -0.08% | 77.25 | 77.35 | 75.72 | 78,882 |
| Jan 24 2024 | 77.03 | 1.25 | 1.65% | 76.59 | 78.00 | 75.6501 | 111,401 |
| Jan 23 2024 | 75.78 | 0.41 | 0.54% | 75.31 | 76.26 | 75.1763 | 69,664 |
| Jan 22 2024 | 75.37 | -0.21 | -0.28% | 75.45 | 76.165 | 75.17 | 148,774 |
