Donnelley Financial Solutions Inc (DFIN) Historical Stock Data
29.19 ↑0.86 (3.04%)
As of May 17, 2022, 2:35pm EST.
Historical Data
In the past 30 trading days, DFIN is down -0.35% a day on average. There have been 13 days where Donnelley Financial Solutions Inc closed green and 17 days where DFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 28.58 | 28.33 | ↓$0.25 (-0.87%) | 28.21 | 29.01 | 206.45K |
| 2022-05-13 | 28.33 | 29.05 | ↑$0.72 (2.54%) | 27.90 | 29.49 | 249.86K |
| 2022-05-12 | 25.95 | 28.05 | ↑$2.10 (8.09%) | 25.89 | 28.57 | 551.56K |
| 2022-05-11 | 26.95 | 25.88 | ↓$1.07 (-3.97%) | 25.80 | 27.61 | 616.99K |
| 2022-05-10 | 25.90 | 27.10 | ↑$1.20 (4.63%) | 25.90 | 27.24 | 558.43K |
| 2022-05-09 | 25.58 | 25.60 | ↑$0.02 (0.08%) | 24.60 | 25.90 | 497.71K |
| 2022-05-06 | 27.52 | 26.35 | ↓$1.17 (-4.25%) | 25.99 | 27.52 | 490.65K |
| 2022-05-05 | 29.92 | 27.51 | ↓$2.41 (-8.05%) | 27.45 | 30.05 | 754.78K |
| 2022-05-04 | 30.96 | 30.87 | ↓$0.09 (-0.29%) | 29.40 | 30.96 | 548.37K |
| 2022-05-03 | 30.03 | 30.63 | ↑$0.60 (2.00%) | 29.86 | 31.03 | 181.22K |
| 2022-05-02 | 29.37 | 30.12 | ↑$0.75 (2.55%) | 28.99 | 30.16 | 226.93K |
| 2022-04-29 | 29.83 | 29.27 | ↓$0.56 (-1.88%) | 29.02 | 30.54 | 274.46K |
| 2022-04-28 | 29.27 | 30.23 | ↑$0.96 (3.28%) | 28.73 | 30.50 | 196.04K |
| 2022-04-27 | 28.89 | 28.75 | ↓$0.14 (-0.48%) | 28.66 | 29.40 | 154.39K |
| 2022-04-26 | 29.60 | 28.71 | ↓$0.89 (-3.01%) | 28.65 | 29.69 | 190.38K |
| 2022-04-25 | 29.29 | 30.02 | ↑$0.73 (2.49%) | 29.06 | 30.07 | 160.44K |
| 2022-04-22 | 30.25 | 29.63 | ↓$0.62 (-2.05%) | 29.45 | 30.58 | 188.06K |
| 2022-04-21 | 32.45 | 30.52 | ↓$1.93 (-5.95%) | 30.39 | 32.60 | 187.48K |
| 2022-04-20 | 31.59 | 31.93 | ↑$0.34 (1.08%) | 31.44 | 32.26 | 219.77K |
| 2022-04-19 | 30.30 | 31.19 | ↑$0.89 (2.94%) | 30.25 | 31.54 | 182.72K |
| 2022-04-18 | 30.15 | 30.09 | ↓$0.06 (-0.20%) | 29.94 | 30.47 | 143.80K |
| 2022-04-14 | 31.18 | 30.49 | ↓$0.69 (-2.21%) | 30.41 | 31.18 | 124.21K |
| 2022-04-13 | 30.47 | 30.84 | ↑$0.37 (1.21%) | 30.26 | 31.14 | 162.06K |
| 2022-04-12 | 31.00 | 30.64 | ↓$0.36 (-1.16%) | 30.58 | 31.60 | 161.85K |
| 2022-04-11 | 30.51 | 30.56 | ↑$0.05 (0.16%) | 30.05 | 31.15 | 164.98K |
| 2022-04-08 | 30.70 | 30.56 | ↓$0.14 (-0.46%) | 30.38 | 31.13 | 213.95K |
| 2022-04-07 | 30.62 | 30.64 | ↑$0.02 (0.07%) | 30.17 | 31.34 | 222.93K |
| 2022-04-06 | 31.42 | 30.78 | ↓$0.64 (-2.04%) | 30.75 | 31.46 | 219.86K |
| 2022-04-05 | 32.84 | 31.79 | ↓$1.05 (-3.20%) | 31.75 | 32.85 | 230.50K |
| 2022-04-04 | 33.40 | 32.85 | ↓$0.55 (-1.65%) | 32.80 | 33.64 | 194.53K |
Create an account or log in to view more rows.
$DFIN This stock is the golden ticket.
$DFIN i am trading for a better future!
$DFIN i hate money so im buying
$DFIN wtf is that dump
$DFIN cup and handle dont play
$DFIN Green today if ya buy
$DFIN i need more
$DFIN lfg!!! So much movement ! Buy n hodl!
$DFIN it's true....
$DFIN The squeeze is coming