Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 408.43 | 6.62 | 1.65% | 400.04 | 411.69 | 400.04 | 76,814 |
| Apr 18 2024 | 401.81 | -5.71 | -1.40% | 410.36 | 412.33 | 401.20 | 92,870 |
| Apr 17 2024 | 407.52 | -6.86 | -1.66% | 418.65 | 418.65 | 406.155 | 98,635 |
| Apr 16 2024 | 414.38 | 12.27 | 3.05% | 401.7424 | 416.54 | 398.82 | 112,016 |
| Apr 15 2024 | 402.11 | -8.48 | -2.07% | 419.26 | 419.26 | 397.17 | 97,749 |
| Apr 12 2024 | 410.59 | -10.73 | -2.55% | 419.65 | 419.65 | 405.50 | 81,029 |
| Apr 11 2024 | 421.32 | 0.46 | 0.11% | 423.71 | 427.84 | 412.89 | 94,153 |
| Apr 10 2024 | 420.86 | -2.53 | -0.60% | 413.15 | 421.185 | 410.05 | 94,301 |
| Apr 09 2024 | 423.39 | -17.18 | -3.90% | 438.83 | 442.00 | 421.155 | 106,022 |
| Apr 08 2024 | 440.57 | 14.12 | 3.31% | 427.75 | 443.02 | 427.75 | 92,998 |
| Apr 05 2024 | 426.45 | 10.12 | 2.43% | 410.01 | 428.59 | 410.01 | 99,147 |
| Apr 04 2024 | 416.33 | -12.80 | -2.98% | 429.86 | 433.80 | 415.395 | 83,288 |
| Apr 03 2024 | 429.13 | -19.59 | -4.37% | 444.00 | 453.15 | 429.13 | 100,326 |
| Apr 02 2024 | 448.72 | -26.82 | -5.64% | 455.85 | 455.85 | 441.80 | 87,149 |
| Apr 01 2024 | 475.54 | 3.90 | 0.83% | 472.50 | 476.48 | 466.71 | 95,049 |
| Mar 28 2024 | 471.64 | 13.59 | 2.97% | 460.20 | 473.519 | 459.335 | 91,942 |
| Mar 27 2024 | 458.05 | 16.12 | 3.65% | 445.53 | 459.94 | 443.63 | 98,642 |
| Mar 26 2024 | 441.93 | 0.66 | 0.15% | 442.05 | 448.935 | 441.93 | 64,031 |
| Mar 25 2024 | 441.27 | -5.94 | -1.33% | 449.24 | 450.10 | 440.675 | 62,240 |
| Mar 22 2024 | 447.21 | -8.98 | -1.97% | 454.34 | 455.16 | 444.91 | 68,635 |
| Mar 21 2024 | 456.19 | 16.53 | 3.76% | 440.76 | 459.00 | 439.77 | 66,404 |
| Mar 20 2024 | 439.66 | 3.64 | 0.83% | 434.86 | 441.50 | 429.43 | 65,969 |
| Mar 19 2024 | 436.02 | 10.07 | 2.36% | 422.43 | 438.58 | 422.43 | 84,048 |
| Mar 18 2024 | 425.95 | -0.96 | -0.22% | 429.96 | 430.33 | 419.64 | 80,807 |
| Mar 15 2024 | 426.91 | -11.33 | -2.59% | 437.36 | 442.425 | 424.07 | 143,554 |
| Mar 14 2024 | 438.24 | -4.39 | -0.99% | 439.84 | 444.24 | 435.30 | 121,920 |
| Mar 13 2024 | 442.63 | 18.65 | 4.40% | 427.18 | 442.63 | 425.7259 | 95,837 |
| Mar 12 2024 | 423.98 | 16.69 | 4.10% | 406.70 | 424.02 | 405.20 | 123,361 |
| Mar 11 2024 | 407.29 | 1.82 | 0.45% | 407.69 | 408.33 | 399.58 | 81,507 |
| Mar 08 2024 | 405.47 | 8.49 | 2.14% | 400.25 | 407.135 | 396.66 | 100,884 |
| Mar 07 2024 | 396.98 | 1.88 | 0.48% | 399.92 | 409.0814 | 394.445 | 112,229 |
| Mar 06 2024 | 395.10 | -11.70 | -2.88% | 405.44 | 407.67 | 392.8321 | 120,736 |
| Mar 05 2024 | 406.80 | -6.72 | -1.63% | 410.00 | 413.83 | 404.83 | 108,763 |
| Mar 04 2024 | 413.52 | 1.98 | 0.48% | 413.94 | 422.24 | 411.45 | 102,047 |
| Mar 01 2024 | 411.54 | -3.19 | -0.77% | 416.68 | 417.04 | 408.74 | 106,408 |
| Feb 29 2024 | 414.73 | -2.68 | -0.64% | 421.73 | 425.28 | 403.485 | 131,082 |
| Feb 28 2024 | 417.41 | -18.32 | -4.20% | 429.13 | 432.10 | 417.11 | 132,287 |
| Feb 27 2024 | 435.73 | 2.10 | 0.48% | 429.31 | 447.35 | 429.31 | 161,226 |
| Feb 26 2024 | 433.63 | 3.30 | 0.77% | 431.25 | 437.01 | 426.34 | 102,732 |
| Feb 23 2024 | 430.33 | 0.96 | 0.22% | 425.79 | 433.60 | 425.79 | 61,010 |
| Feb 22 2024 | 429.37 | 7.93 | 1.88% | 422.95 | 434.50 | 422.735 | 97,363 |
| Feb 21 2024 | 421.44 | -4.04 | -0.95% | 430.22 | 434.42 | 420.33 | 137,948 |
| Feb 20 2024 | 425.48 | 2.37 | 0.56% | 413.61 | 427.66 | 413.61 | 104,823 |
| Feb 16 2024 | 423.11 | -0.53 | -0.13% | 419.75 | 426.25 | 419.25 | 78,127 |
| Feb 15 2024 | 423.64 | 21.45 | 5.33% | 405.96 | 424.83 | 405.96 | 101,251 |
| Feb 14 2024 | 402.19 | -2.74 | -0.68% | 405.09 | 407.78 | 397.36 | 103,398 |
| Feb 13 2024 | 404.93 | -19.96 | -4.70% | 404.35 | 412.38 | 403.00 | 82,822 |
| Feb 12 2024 | 424.89 | 15.03 | 3.67% | 409.94 | 429.15 | 409.94 | 95,764 |
| Feb 09 2024 | 409.86 | 14.74 | 3.73% | 396.58 | 410.15 | 392.6001 | 82,716 |
| Feb 08 2024 | 395.12 | 13.32 | 3.49% | 383.49 | 395.41 | 382.22 | 77,080 |
| Feb 07 2024 | 381.80 | -1.56 | -0.41% | 381.19 | 383.95 | 376.36 | 72,241 |
| Feb 06 2024 | 383.36 | 1.22 | 0.32% | 383.58 | 390.13 | 380.31 | 87,055 |
| Feb 05 2024 | 382.14 | -9.42 | -2.41% | 388.00 | 388.00 | 377.00 | 89,143 |
| Feb 02 2024 | 391.56 | -1.72 | -0.44% | 383.58 | 397.20 | 383.58 | 60,932 |
| Feb 01 2024 | 393.28 | 6.01 | 1.55% | 388.81 | 395.365 | 382.31 | 81,775 |
| Jan 31 2024 | 387.27 | -10.50 | -2.64% | 394.94 | 397.66 | 384.60 | 89,264 |
| Jan 30 2024 | 397.77 | -2.48 | -0.62% | 396.86 | 399.31 | 395.4148 | 54,282 |
| Jan 29 2024 | 400.25 | -3.04 | -0.75% | 401.89 | 403.17 | 393.62 | 54,521 |
| Jan 26 2024 | 403.29 | 4.66 | 1.17% | 400.58 | 404.67 | 398.82 | 56,754 |
| Jan 25 2024 | 398.63 | 6.66 | 1.70% | 400.34 | 402.44 | 396.4401 | 61,971 |
| Jan 24 2024 | 391.97 | 3.12 | 0.80% | 393.24 | 394.74 | 388.00 | 57,128 |
| Jan 23 2024 | 388.85 | -6.84 | -1.73% | 399.43 | 402.08 | 387.70 | 70,405 |
| Jan 22 2024 | 395.69 | 15.18 | 3.99% | 381.68 | 396.49 | 379.94 | 71,651 |
