DVY(DVY)
DVY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $154.97 | $154.97 | $154.27 | $154.36 | 241,100 |
| 10/8/2026 | $153.26 | $155.60 | $153.26 | $155.43 | 248,159 |
| 10/7/2026 | $153.62 | $153.91 | $152.97 | $153.27 | 228,804 |
| 10/6/2026 | $153.15 | $154.25 | $153.13 | $153.92 | 388,900 |
| 10/5/2026 | $152.98 | $153.50 | $151.65 | $153.10 | 242,236 |
| 10/2/2026 | $152.75 | $153.84 | $152.69 | $153.05 | 307,300 |
| 10/1/2026 | $151.80 | $152.75 | $150.72 | $152.71 | 337,208 |
| 9/30/2026 | $153.56 | $153.81 | $152.05 | $152.07 | 305,160 |
| 9/29/2026 | $152.98 | $153.43 | $152.44 | $153.17 | 291,232 |
| 9/28/2026 | $154.49 | $154.84 | $153.51 | $153.65 | 285,485 |
| 9/25/2026 | $154.13 | $154.97 | $153.54 | $154.73 | 344,223 |
| 9/24/2026 | $155.67 | $155.86 | $154.35 | $154.35 | 372,500 |
| 9/23/2026 | $156.21 | $156.56 | $155.17 | $155.24 | 408,400 |
| 9/22/2026 | $157.45 | $157.56 | $156.24 | $156.24 | 190,048 |
| 9/21/2026 | $158.23 | $158.88 | $157.19 | $157.23 | 261,645 |
| 9/18/2026 | $159.29 | $159.31 | $157.95 | $158.24 | 343,700 |
| 9/17/2026 | $159.51 | $159.98 | $158.90 | $159.68 | 352,200 |
| 9/16/2026 | $160.47 | $160.63 | $157.62 | $158.54 | 351,266 |
| 9/15/2026 | $160.80 | $161.08 | $160.44 | $160.66 | 296,821 |
| 9/14/2026 | $162.94 | $163.90 | $162.13 | $162.38 | 313,400 |
| 9/11/2026 | $162.49 | $163.20 | $162.03 | $162.36 | 237,109 |
| 9/10/2026 | $162.39 | $162.47 | $161.65 | $161.72 | 160,700 |
| 9/9/2026 | $163.24 | $163.26 | $161.61 | $161.91 | 235,843 |
| 9/8/2026 | $164.01 | $164.27 | $163.23 | $163.31 | 284,092 |
| 9/4/2026 | $164.13 | $165.05 | $163.88 | $164.25 | 276,506 |
| 9/3/2026 | $164.61 | $165.11 | $164.00 | $164.97 | 307,031 |
| 9/2/2026 | $162.94 | $164.69 | $162.87 | $163.99 | 569,115 |
| 9/1/2026 | $163.10 | $163.51 | $162.19 | $162.81 | 232,300 |
| 8/31/2026 | $163.20 | $163.20 | $162.28 | $162.50 | 344,900 |
| 8/28/2026 | $164.50 | $164.90 | $163.43 | $163.80 | 333,103 |
| 8/27/2026 | $163.68 | $164.19 | $162.84 | $163.85 | 222,332 |
| 8/26/2026 | $163.75 | $165.32 | $163.72 | $164.97 | 194,300 |
| 8/25/2026 | $164.28 | $164.35 | $163.25 | $164.11 | 246,113 |
| 8/24/2026 | $164.25 | $165.06 | $164.12 | $164.64 | 232,400 |
| 8/21/2026 | $164.88 | $165.23 | $163.98 | $164.09 | 256,800 |
| 8/20/2026 | $165.04 | $165.86 | $164.29 | $164.36 | 230,366 |
| 8/19/2026 | $165.56 | $167.06 | $165.29 | $165.47 | 287,400 |
| 8/18/2026 | $165.15 | $165.74 | $164.87 | $164.95 | 338,900 |
| 8/17/2026 | $164.84 | $165.26 | $164.26 | $164.28 | 225,000 |
| 8/14/2026 | $164.61 | $165.61 | $164.61 | $165.50 | 204,900 |
| 8/13/2026 | $163.55 | $164.81 | $163.55 | $164.76 | 285,119 |
| 8/12/2026 | $162.49 | $163.13 | $162.05 | $163.07 | 466,600 |
| 8/11/2026 | $161.50 | $162.80 | $161.40 | $162.58 | 272,877 |
| 8/10/2026 | $161.53 | $162.10 | $161.15 | $161.99 | 292,500 |
| 8/7/2026 | $160.60 | $162.31 | $159.93 | $161.91 | 244,700 |
| 8/6/2026 | $162.75 | $162.99 | $160.82 | $161.07 | 396,146 |
| 8/5/2026 | $163.08 | $163.19 | $161.10 | $161.67 | 370,000 |
| 8/4/2026 | $161.15 | $163.37 | $160.18 | $163.20 | 541,600 |
| 8/3/2026 | $161.69 | $162.53 | $161.31 | $161.81 | 315,069 |
| 7/31/2026 | $161.60 | $161.67 | $160.59 | $161.21 | 500,455 |
| 7/30/2026 | $162.96 | $162.96 | $160.45 | $161.93 | 452,223 |
| 7/29/2026 | $165.42 | $165.61 | $163.48 | $163.72 | 413,314 |
| 7/28/2026 | $164.50 | $166.79 | $164.47 | $165.42 | 351,237 |
| 7/27/2026 | $163.18 | $163.98 | $162.97 | $163.27 | 333,500 |
| 7/24/2026 | $161.29 | $163.07 | $161.28 | $162.99 | 393,200 |
| 7/23/2026 | $161.48 | $161.69 | $160.46 | $160.88 | 271,940 |
| 7/22/2026 | $161.84 | $162.82 | $161.78 | $162.06 | 263,149 |
| 7/21/2026 | $160.78 | $160.98 | $159.83 | $160.96 | 363,800 |
| 7/20/2026 | $162.01 | $162.13 | $160.56 | $160.87 | 2.35M |
| 7/17/2026 | $163.31 | $164.73 | $161.44 | $161.83 | 402,900 |
| 7/16/2026 | $160.00 | $162.51 | $160.00 | $162.47 | 423,251 |
| 7/15/2026 | $159.52 | $160.66 | $159.43 | $159.62 | 338,227 |
| 7/14/2026 | $160.49 | $160.76 | $159.25 | $159.48 | 241,250 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
