Singapore markets close in 2 hours 27 minutes
Straits Times Index
3,322.14 +8.00 (+0.24%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,026.73 -0.98 (-0.01%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,060.86 -1,243.53 (-2.00%) CMC Crypto 200
1,267.63 +18.51 (+1.48%)
Donnelley Financial Solutions, Inc. (DFIN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 58.18 | 59.48 | 58.17 | 58.96 | 58.96 | 121,300 |
| 21 Jun 2024 | 58.10 | 58.85 | 58.00 | 58.44 | 58.44 | 288,700 |
| 20 Jun 2024 | 58.00 | 58.68 | 57.71 | 58.11 | 58.11 | 145,300 |
| 18 Jun 2024 | 57.63 | 58.33 | 57.32 | 58.14 | 58.14 | 104,300 |
| 17 Jun 2024 | 57.47 | 57.85 | 56.72 | 57.58 | 57.58 | 106,200 |
| 14 Jun 2024 | 56.89 | 57.73 | 56.65 | 57.50 | 57.50 | 110,900 |
| 13 Jun 2024 | 58.54 | 58.54 | 57.50 | 57.80 | 57.80 | 91,600 |
| 12 Jun 2024 | 59.74 | 60.07 | 58.70 | 58.83 | 58.83 | 81,100 |
| 11 Jun 2024 | 58.45 | 58.85 | 57.82 | 58.25 | 58.25 | 135,500 |
| 10 Jun 2024 | 57.72 | 58.87 | 57.35 | 58.87 | 58.87 | 206,200 |
| 07 Jun 2024 | 59.52 | 59.52 | 58.23 | 58.35 | 58.35 | 119,200 |
| 06 Jun 2024 | 60.88 | 61.01 | 59.31 | 59.83 | 59.83 | 158,300 |
| 05 Jun 2024 | 59.74 | 61.23 | 59.72 | 61.14 | 61.14 | 96,800 |
| 04 Jun 2024 | 60.19 | 60.60 | 59.55 | 59.70 | 59.70 | 94,600 |
| 03 Jun 2024 | 61.28 | 61.28 | 59.56 | 60.12 | 60.12 | 117,100 |
| 31 May 2024 | 59.87 | 61.08 | 59.71 | 60.96 | 60.96 | 132,100 |
| 30 May 2024 | 60.77 | 61.28 | 59.19 | 59.78 | 59.78 | 236,300 |
| 29 May 2024 | 60.12 | 60.97 | 59.94 | 60.40 | 60.40 | 127,100 |
| 28 May 2024 | 61.99 | 61.99 | 60.14 | 60.83 | 60.83 | 129,000 |
| 24 May 2024 | 61.32 | 61.75 | 60.74 | 61.63 | 61.63 | 100,100 |
| 23 May 2024 | 62.35 | 62.35 | 60.75 | 61.19 | 61.19 | 129,000 |
| 22 May 2024 | 63.15 | 63.65 | 62.11 | 62.21 | 62.21 | 108,800 |
| 21 May 2024 | 64.04 | 64.34 | 63.09 | 63.39 | 63.39 | 90,000 |
| 20 May 2024 | 64.25 | 65.26 | 63.96 | 64.11 | 64.11 | 132,300 |
| 17 May 2024 | 62.90 | 65.27 | 61.87 | 64.50 | 64.50 | 292,800 |
| 16 May 2024 | 62.50 | 63.06 | 62.19 | 62.71 | 62.71 | 141,500 |
| 15 May 2024 | 61.58 | 63.81 | 61.44 | 62.76 | 62.76 | 164,300 |
| 14 May 2024 | 62.08 | 62.08 | 61.09 | 61.32 | 61.32 | 211,900 |
| 13 May 2024 | 62.07 | 62.48 | 61.41 | 61.85 | 61.85 | 255,000 |
| 10 May 2024 | 62.24 | 62.67 | 61.58 | 61.68 | 61.68 | 147,300 |
| 09 May 2024 | 62.76 | 62.78 | 62.13 | 62.29 | 62.29 | 149,100 |
| 08 May 2024 | 62.89 | 63.52 | 61.44 | 62.71 | 62.71 | 279,600 |
| 07 May 2024 | 63.35 | 64.06 | 62.85 | 62.89 | 62.89 | 506,700 |
| 06 May 2024 | 64.14 | 64.74 | 63.17 | 63.18 | 63.18 | 367,200 |
| 03 May 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 63.69 | 245,700 |
| 02 May 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 62.42 | 370,400 |
| 01 May 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 59.53 | 313,200 |
| 30 Apr 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 62.78 | 147,000 |
| 29 Apr 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 63.65 | 175,200 |
| 26 Apr 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 63.02 | 153,800 |
| 25 Apr 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 62.26 | 193,900 |
| 24 Apr 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 65.00 | 237,000 |
| 23 Apr 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 65.38 | 162,200 |
| 22 Apr 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 63.92 | 197,300 |
| 19 Apr 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 62.22 | 171,600 |
| 18 Apr 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 61.71 | 134,600 |
| 17 Apr 2024 | 61.34 | 61.61 | 60.49 | 61.01 | 61.01 | 148,200 |
| 16 Apr 2024 | 60.65 | 61.87 | 60.44 | 61.13 | 61.13 | 128,600 |
| 15 Apr 2024 | 62.17 | 62.50 | 61.00 | 61.15 | 61.15 | 115,000 |
| 12 Apr 2024 | 60.77 | 62.19 | 60.77 | 62.15 | 62.15 | 249,300 |
| 11 Apr 2024 | 60.36 | 60.79 | 59.80 | 59.90 | 59.90 | 125,000 |
| 10 Apr 2024 | 60.23 | 60.85 | 59.87 | 60.26 | 60.26 | 167,300 |
| 09 Apr 2024 | 61.03 | 62.31 | 60.62 | 61.34 | 61.34 | 167,000 |
| 08 Apr 2024 | 61.35 | 61.78 | 60.80 | 60.83 | 60.83 | 89,200 |
| 05 Apr 2024 | 60.60 | 61.17 | 60.53 | 60.98 | 60.98 | 115,200 |
| 04 Apr 2024 | 61.47 | 61.94 | 60.26 | 60.47 | 60.47 | 136,200 |
| 03 Apr 2024 | 59.55 | 60.83 | 59.03 | 60.83 | 60.83 | 148,300 |
| 02 Apr 2024 | 61.78 | 61.81 | 59.30 | 60.03 | 60.03 | 186,300 |
| 01 Apr 2024 | 62.41 | 62.65 | 61.74 | 62.10 | 62.10 | 160,800 |
| 28 Mar 2024 | 61.00 | 62.05 | 60.87 | 62.01 | 62.01 | 601,100 |
| 27 Mar 2024 | 61.13 | 61.31 | 60.88 | 61.00 | 61.00 | 178,700 |
| 26 Mar 2024 | 60.94 | 61.29 | 60.51 | 60.63 | 60.63 | 139,800 |
| 25 Mar 2024 | 61.26 | 61.30 | 60.27 | 60.51 | 60.51 | 132,800 |
| 22 Mar 2024 | 62.57 | 62.62 | 61.00 | 61.26 | 61.26 | 138,300 |
| 21 Mar 2024 | 62.72 | 62.89 | 62.17 | 62.23 | 62.23 | 433,600 |
| 20 Mar 2024 | 62.10 | 62.41 | 61.43 | 62.17 | 62.17 | 199,300 |
| 19 Mar 2024 | 61.01 | 62.66 | 60.77 | 62.13 | 62.13 | 93,800 |
| 18 Mar 2024 | 62.10 | 62.59 | 60.94 | 61.01 | 61.01 | 121,000 |
| 15 Mar 2024 | 62.46 | 63.25 | 61.96 | 62.27 | 62.27 | 289,500 |
| 14 Mar 2024 | 63.86 | 63.97 | 62.29 | 62.98 | 62.98 | 154,000 |
| 13 Mar 2024 | 63.75 | 64.85 | 63.75 | 63.90 | 63.90 | 123,600 |
| 12 Mar 2024 | 63.41 | 64.45 | 63.40 | 64.44 | 64.44 | 98,400 |
| 11 Mar 2024 | 62.60 | 63.46 | 62.47 | 63.44 | 63.44 | 144,300 |
| 08 Mar 2024 | 62.71 | 63.79 | 61.92 | 63.15 | 63.15 | 155,400 |
| 07 Mar 2024 | 64.77 | 64.77 | 61.69 | 62.50 | 62.50 | 326,000 |
| 06 Mar 2024 | 65.50 | 65.50 | 64.28 | 64.39 | 64.39 | 315,600 |
| 05 Mar 2024 | 65.19 | 65.83 | 64.38 | 65.07 | 65.07 | 182,300 |
| 04 Mar 2024 | 64.87 | 66.00 | 64.87 | 65.53 | 65.53 | 112,500 |
| 01 Mar 2024 | 64.72 | 65.11 | 63.87 | 64.58 | 64.58 | 134,800 |
| 29 Feb 2024 | 64.29 | 65.01 | 63.21 | 64.56 | 64.56 | 542,900 |
| 28 Feb 2024 | 62.98 | 63.81 | 62.55 | 63.37 | 63.37 | 129,100 |
| 27 Feb 2024 | 64.15 | 64.39 | 63.32 | 63.57 | 63.57 | 350,600 |
| 26 Feb 2024 | 63.37 | 65.07 | 63.37 | 64.30 | 64.30 | 237,300 |
| 23 Feb 2024 | 65.56 | 65.71 | 63.65 | 63.80 | 63.80 | 159,300 |
| 22 Feb 2024 | 63.57 | 65.52 | 63.24 | 65.40 | 65.40 | 308,600 |
| 21 Feb 2024 | 61.67 | 63.72 | 61.67 | 63.36 | 63.36 | 294,700 |
| 20 Feb 2024 | 60.60 | 62.31 | 57.47 | 62.26 | 62.26 | 341,300 |
| 16 Feb 2024 | 63.02 | 63.15 | 61.39 | 61.40 | 61.40 | 238,600 |
| 15 Feb 2024 | 63.94 | 64.53 | 62.83 | 63.44 | 63.44 | 183,900 |
| 14 Feb 2024 | 62.82 | 64.29 | 62.67 | 63.82 | 63.82 | 286,600 |
| 13 Feb 2024 | 62.84 | 63.37 | 61.71 | 61.99 | 61.99 | 163,500 |
| 12 Feb 2024 | 64.75 | 65.58 | 64.23 | 64.49 | 64.49 | 179,000 |
| 09 Feb 2024 | 64.22 | 65.15 | 64.02 | 64.82 | 64.82 | 149,900 |
| 08 Feb 2024 | 62.23 | 64.39 | 61.82 | 64.29 | 64.29 | 190,200 |
| 07 Feb 2024 | 62.19 | 62.99 | 61.69 | 62.24 | 62.24 | 180,500 |
| 06 Feb 2024 | 62.00 | 62.35 | 61.57 | 61.97 | 61.97 | 74,300 |
| 05 Feb 2024 | 63.05 | 63.06 | 61.74 | 62.11 | 62.11 | 103,700 |
| 02 Feb 2024 | 62.89 | 64.79 | 62.78 | 63.55 | 63.55 | 184,000 |
| 01 Feb 2024 | 62.47 | 63.53 | 62.08 | 63.45 | 63.45 | 157,000 |
| 31 Jan 2024 | 63.16 | 63.87 | 62.03 | 62.12 | 62.12 | 151,200 |
| *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.