Donnelley Financial Solutions Inc (DFIN) Historical Stock Data
61.00 ↑0.37 (0.61%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DFIN is down -0.05% a day on average. There have been 14 days where Donnelley Financial Solutions Inc closed green and 16 days where DFIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 61.13 | 61.00 | ↓$0.13 (-0.21%) | 60.89 | 61.31 | 178.65K |
2024-03-26 | 60.94 | 60.63 | ↓$0.31 (-0.51%) | 60.51 | 61.29 | 139.80K |
2024-03-25 | 61.26 | 60.51 | ↓$0.75 (-1.22%) | 60.27 | 61.30 | 132.79K |
2024-03-22 | 62.57 | 61.26 | ↓$1.31 (-2.09%) | 61.00 | 62.62 | 138.26K |
2024-03-21 | 62.72 | 62.23 | ↓$0.49 (-0.78%) | 62.17 | 62.89 | 433.60K |
2024-03-20 | 62.10 | 62.17 | ↑$0.07 (0.11%) | 61.43 | 62.41 | 199.26K |
2024-03-19 | 61.01 | 62.13 | ↑$1.12 (1.84%) | 60.77 | 62.66 | 93.81K |
2024-03-18 | 62.10 | 61.01 | ↓$1.09 (-1.76%) | 60.94 | 62.59 | 121.02K |
2024-03-15 | 62.46 | 62.27 | ↓$0.19 (-0.30%) | 61.96 | 63.25 | 289.53K |
2024-03-14 | 63.86 | 62.98 | ↓$0.88 (-1.38%) | 62.29 | 63.97 | 154.03K |
2024-03-13 | 63.75 | 63.90 | ↑$0.15 (0.24%) | 63.75 | 64.85 | 123.62K |
2024-03-12 | 63.41 | 64.44 | ↑$1.03 (1.62%) | 63.40 | 64.45 | 98.44K |
2024-03-11 | 62.60 | 63.44 | ↑$0.84 (1.34%) | 62.47 | 63.46 | 144.30K |
2024-03-08 | 62.71 | 63.15 | ↑$0.44 (0.70%) | 61.92 | 63.79 | 155.37K |
2024-03-07 | 64.77 | 62.50 | ↓$2.27 (-3.50%) | 61.70 | 64.77 | 325.95K |
2024-03-06 | 65.50 | 64.39 | ↓$1.11 (-1.69%) | 64.28 | 65.50 | 314.18K |
2024-03-05 | 65.19 | 65.07 | ↓$0.12 (-0.18%) | 64.38 | 65.83 | 182.25K |
2024-03-04 | 64.87 | 65.53 | ↑$0.66 (1.02%) | 64.87 | 66.00 | 112.47K |
2024-03-01 | 64.72 | 64.58 | ↓$0.14 (-0.22%) | 63.87 | 65.11 | 134.79K |
2024-02-29 | 64.29 | 64.56 | ↑$0.27 (0.42%) | 63.21 | 65.01 | 542.91K |
2024-02-28 | 62.98 | 63.37 | ↑$0.39 (0.62%) | 62.55 | 63.81 | 129.05K |
2024-02-27 | 64.15 | 63.57 | ↓$0.58 (-0.90%) | 63.32 | 64.40 | 350.57K |
2024-02-26 | 63.37 | 64.30 | ↑$0.93 (1.47%) | 63.37 | 65.07 | 237.33K |
2024-02-23 | 65.56 | 63.80 | ↓$1.76 (-2.68%) | 63.66 | 65.71 | 159.32K |
2024-02-22 | 63.57 | 65.40 | ↑$1.83 (2.88%) | 63.24 | 65.52 | 308.63K |
2024-02-21 | 61.67 | 63.36 | ↑$1.69 (2.74%) | 61.67 | 63.72 | 294.70K |
2024-02-20 | 60.60 | 62.26 | ↑$1.66 (2.74%) | 57.47 | 62.31 | 341.27K |
2024-02-16 | 63.02 | 61.40 | ↓$1.62 (-2.57%) | 61.39 | 63.15 | 238.63K |
2024-02-15 | 63.94 | 63.44 | ↓$0.50 (-0.78%) | 62.83 | 64.53 | 183.91K |
2024-02-14 | 62.82 | 63.82 | ↑$1.00 (1.59%) | 62.67 | 64.29 | 286.56K |
Create an account or log in to view more rows.
$DFIN gonna take my L with this one
$DFIN lets go <3
$DFIN we’re fucked tomorrow boys
$DFIN what caused the sell off in an otherwise good tech market today?
$DFIN When in doubt
zoom out. ??
$DFIN market starting to dump
$DFIN buying all the dips.
$DFIN HODL
$DFIN nice
$DFIN See ya Monday