Singapore markets close in 5 hours 24 minutes
Straits Times Index
3,315.27 +7.37 (+0.22%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,962.91 -232.69 (-1.21%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,343.50 -537.23 (-0.77%) CMC Crypto 200
1,510.37 -16.04 (-1.05%)
Dayforce Inc (DAY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 61.19 | 63.16 | 61.08 | 63.04 | 63.04 | 1,276,600 |
| 21 May 2024 | 62.00 | 62.28 | 60.78 | 61.05 | 61.05 | 1,313,900 |
| 20 May 2024 | 63.63 | 63.63 | 61.97 | 62.30 | 62.30 | 1,364,200 |
| 17 May 2024 | 62.86 | 63.39 | 62.22 | 63.33 | 63.33 | 1,131,700 |
| 16 May 2024 | 62.67 | 63.05 | 61.80 | 62.50 | 62.50 | 1,320,300 |
| 15 May 2024 | 62.81 | 63.18 | 62.06 | 62.60 | 62.60 | 1,904,600 |
| 14 May 2024 | 62.00 | 62.70 | 61.31 | 62.10 | 62.10 | 1,808,100 |
| 13 May 2024 | 61.00 | 61.90 | 60.75 | 61.85 | 61.85 | 1,984,900 |
| 10 May 2024 | 59.35 | 60.71 | 59.35 | 60.70 | 60.70 | 1,730,400 |
| 09 May 2024 | 58.84 | 59.18 | 58.44 | 59.15 | 59.15 | 1,237,000 |
| 08 May 2024 | 58.85 | 59.32 | 58.48 | 58.96 | 58.96 | 1,832,900 |
| 07 May 2024 | 58.34 | 59.65 | 57.57 | 59.18 | 59.18 | 1,050,300 |
| 06 May 2024 | 57.80 | 59.01 | 57.41 | 58.17 | 58.17 | 1,072,500 |
| 03 May 2024 | 58.90 | 59.56 | 57.01 | 57.29 | 57.29 | 1,725,000 |
| 02 May 2024 | 57.82 | 58.24 | 54.25 | 57.73 | 57.73 | 3,299,300 |
| 01 May 2024 | 59.52 | 60.50 | 54.84 | 57.69 | 57.69 | 5,034,500 |
| 30 Apr 2024 | 62.23 | 62.42 | 60.58 | 61.37 | 61.37 | 3,024,200 |
| 29 Apr 2024 | 61.21 | 62.84 | 61.04 | 61.98 | 61.98 | 1,640,800 |
| 26 Apr 2024 | 59.87 | 61.10 | 59.74 | 60.98 | 60.98 | 984,100 |
| 25 Apr 2024 | 59.05 | 60.28 | 58.49 | 59.58 | 59.58 | 1,197,900 |
| 24 Apr 2024 | 59.33 | 59.74 | 58.07 | 59.70 | 59.70 | 1,613,500 |
| 23 Apr 2024 | 58.94 | 59.39 | 58.45 | 59.28 | 59.28 | 1,394,700 |
| 22 Apr 2024 | 59.32 | 59.45 | 58.19 | 58.95 | 58.95 | 1,458,700 |
| 19 Apr 2024 | 61.00 | 61.51 | 58.66 | 58.75 | 58.75 | 1,644,400 |
| 18 Apr 2024 | 61.26 | 61.79 | 60.43 | 60.95 | 60.95 | 1,416,700 |
| 17 Apr 2024 | 59.66 | 62.24 | 59.29 | 61.34 | 61.34 | 2,135,900 |
| 16 Apr 2024 | 59.51 | 59.51 | 57.97 | 58.60 | 58.60 | 1,521,500 |
| 15 Apr 2024 | 61.03 | 61.03 | 59.35 | 59.67 | 59.67 | 1,139,800 |
| 12 Apr 2024 | 62.26 | 62.60 | 60.55 | 60.64 | 60.64 | 934,500 |
| 11 Apr 2024 | 62.34 | 63.01 | 61.50 | 62.77 | 62.77 | 680,800 |
| 10 Apr 2024 | 62.57 | 63.16 | 61.29 | 62.24 | 62.24 | 944,400 |
| 09 Apr 2024 | 62.98 | 64.38 | 62.69 | 64.10 | 64.10 | 1,242,800 |
| 08 Apr 2024 | 61.10 | 62.61 | 61.10 | 62.55 | 62.55 | 1,550,000 |
| 05 Apr 2024 | 64.21 | 64.34 | 61.01 | 61.04 | 61.04 | 2,255,200 |
| 04 Apr 2024 | 64.20 | 65.91 | 61.35 | 64.21 | 64.21 | 4,273,300 |
| 03 Apr 2024 | 64.66 | 65.31 | 63.90 | 64.55 | 64.55 | 988,600 |
| 02 Apr 2024 | 64.12 | 64.83 | 63.01 | 64.68 | 64.68 | 1,136,600 |
| 01 Apr 2024 | 66.14 | 66.25 | 64.64 | 64.99 | 64.99 | 1,635,600 |
| 28 Mar 2024 | 66.45 | 66.45 | 65.65 | 66.21 | 66.21 | 1,617,700 |
| 27 Mar 2024 | 65.74 | 66.79 | 65.25 | 66.05 | 66.05 | 1,294,300 |
| 26 Mar 2024 | 67.28 | 67.28 | 65.54 | 65.60 | 65.60 | 1,439,800 |
| 25 Mar 2024 | 68.98 | 69.19 | 66.16 | 66.72 | 66.72 | 1,744,500 |
| 22 Mar 2024 | 70.72 | 70.86 | 68.42 | 69.17 | 69.17 | 1,285,500 |
| 21 Mar 2024 | 70.00 | 71.71 | 69.48 | 70.89 | 70.89 | 2,142,900 |
| 20 Mar 2024 | 68.24 | 69.23 | 67.92 | 69.08 | 69.08 | 625,600 |
| 19 Mar 2024 | 67.49 | 68.06 | 66.68 | 67.86 | 67.86 | 738,300 |
| 18 Mar 2024 | 66.80 | 67.98 | 66.22 | 67.58 | 67.58 | 850,900 |
| 15 Mar 2024 | 67.46 | 67.82 | 65.68 | 66.09 | 66.09 | 1,505,700 |
| 14 Mar 2024 | 67.22 | 68.73 | 67.13 | 67.64 | 67.64 | 809,600 |
| 13 Mar 2024 | 68.22 | 68.90 | 67.59 | 67.67 | 67.67 | 607,200 |
| 12 Mar 2024 | 67.83 | 68.72 | 67.47 | 68.21 | 68.21 | 740,200 |
| 11 Mar 2024 | 66.53 | 67.90 | 66.23 | 67.63 | 67.63 | 682,300 |
| 08 Mar 2024 | 66.80 | 67.43 | 66.07 | 66.92 | 66.92 | 743,000 |
| 07 Mar 2024 | 64.79 | 66.90 | 64.79 | 66.35 | 66.35 | 1,077,300 |
| 06 Mar 2024 | 65.25 | 65.43 | 64.29 | 64.36 | 64.36 | 769,900 |
| 05 Mar 2024 | 65.82 | 66.19 | 64.10 | 64.33 | 64.33 | 1,082,500 |
| 04 Mar 2024 | 67.98 | 68.38 | 66.55 | 66.61 | 66.61 | 1,338,500 |
| 01 Mar 2024 | 69.30 | 70.29 | 67.96 | 68.25 | 68.25 | 2,322,100 |
| 29 Feb 2024 | 69.90 | 71.06 | 69.67 | 69.76 | 69.76 | 2,371,700 |
| 28 Feb 2024 | 71.40 | 72.00 | 71.04 | 71.05 | 71.05 | 512,800 |
| 27 Feb 2024 | 71.15 | 72.46 | 70.84 | 71.91 | 71.91 | 748,000 |
| 26 Feb 2024 | 70.98 | 71.58 | 70.69 | 71.26 | 71.26 | 1,604,600 |
| 23 Feb 2024 | 72.29 | 72.59 | 70.98 | 71.42 | 71.42 | 1,199,000 |
| 22 Feb 2024 | 70.72 | 71.91 | 70.47 | 71.79 | 71.79 | 1,403,500 |
| 21 Feb 2024 | 69.94 | 70.71 | 69.44 | 69.91 | 69.91 | 950,600 |
| 20 Feb 2024 | 72.37 | 72.69 | 71.27 | 71.54 | 71.54 | 1,051,000 |
| 16 Feb 2024 | 73.30 | 74.37 | 72.70 | 73.26 | 73.26 | 646,600 |
| 15 Feb 2024 | 73.07 | 73.87 | 72.15 | 73.69 | 73.69 | 1,156,300 |
| 14 Feb 2024 | 70.85 | 72.83 | 70.50 | 72.30 | 72.30 | 1,627,200 |
| 13 Feb 2024 | 71.03 | 71.87 | 69.82 | 70.21 | 70.21 | 1,328,900 |
| 12 Feb 2024 | 69.71 | 74.66 | 69.71 | 72.74 | 72.74 | 1,419,700 |
| 09 Feb 2024 | 70.02 | 70.72 | 68.36 | 70.69 | 70.69 | 1,305,100 |
| 08 Feb 2024 | 69.29 | 71.93 | 68.85 | 69.98 | 69.98 | 2,219,900 |
| 07 Feb 2024 | 68.00 | 69.35 | 63.13 | 69.31 | 69.31 | 6,408,000 |
| 06 Feb 2024 | 69.54 | 71.48 | 69.26 | 71.25 | 71.25 | 1,561,300 |
| 05 Feb 2024 | 70.73 | 71.49 | 68.93 | 69.36 | 69.36 | 1,243,500 |
| 02 Feb 2024 | 70.16 | 71.75 | 69.84 | 71.42 | 71.42 | 1,001,200 |
| 01 Feb 2024 | 69.38 | 71.76 | 68.03 | 69.94 | 69.94 | 980,500 |
| 31 Jan 2024 | 69.10 | 70.67 | 69.10 | 69.52 | 69.52 | 2,683,800 |
| 30 Jan 2024 | 68.80 | 69.96 | 68.46 | 69.45 | 69.45 | 1,620,400 |
| 29 Jan 2024 | 68.09 | 69.64 | 67.69 | 69.62 | 69.62 | 840,500 |
| 26 Jan 2024 | 68.66 | 69.29 | 67.55 | 68.20 | 68.20 | 1,080,000 |
| 25 Jan 2024 | 69.24 | 69.85 | 68.06 | 68.60 | 68.60 | 1,409,200 |
| 24 Jan 2024 | 70.19 | 70.49 | 68.26 | 68.67 | 68.67 | 1,422,200 |
| 23 Jan 2024 | 68.09 | 69.76 | 67.81 | 69.68 | 69.68 | 1,900,400 |
| 22 Jan 2024 | 66.89 | 67.90 | 66.67 | 67.82 | 67.82 | 1,781,800 |
| 19 Jan 2024 | 66.04 | 66.27 | 64.43 | 66.26 | 66.26 | 1,183,300 |
| 18 Jan 2024 | 65.70 | 65.74 | 64.06 | 65.63 | 65.63 | 1,045,600 |
| 17 Jan 2024 | 64.90 | 65.60 | 64.04 | 64.96 | 64.96 | 846,800 |
| 16 Jan 2024 | 64.62 | 65.65 | 63.93 | 65.49 | 65.49 | 1,044,500 |
| 12 Jan 2024 | 65.21 | 65.75 | 64.45 | 65.31 | 65.31 | 970,100 |
| 11 Jan 2024 | 65.36 | 65.63 | 64.05 | 64.88 | 64.88 | 915,900 |
| 10 Jan 2024 | 66.47 | 66.65 | 65.28 | 65.34 | 65.34 | 1,001,700 |
| 09 Jan 2024 | 65.08 | 66.15 | 64.64 | 65.87 | 65.87 | 1,359,500 |
| 08 Jan 2024 | 63.14 | 65.70 | 63.14 | 65.59 | 65.59 | 1,565,100 |
| 05 Jan 2024 | 63.46 | 64.64 | 63.10 | 63.15 | 63.15 | 1,128,100 |
| 04 Jan 2024 | 63.43 | 64.26 | 63.22 | 63.78 | 63.78 | 1,193,400 |
| 03 Jan 2024 | 65.10 | 65.31 | 63.64 | 63.66 | 63.66 | 1,507,300 |
| 02 Jan 2024 | 66.26 | 66.80 | 65.25 | 66.02 | 66.02 | 1,062,500 |
| 29 Dec 2023 | 67.68 | 68.17 | 67.02 | 67.12 | 67.12 | 702,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.