Donnelley Financial Solutions, Inc. (DFIN) NYSE

51.68

-0.27(-0.52%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202551.8951.6851.6852.6750.96297,500
October 16, 202554.651.9551.955551.84291,433
October 15, 202555.8654.6254.6256.254.42253,502
October 14, 202552.355.5355.5355.6852.3249,212
October 13, 202551.9252.952.952.9151.56165,900
October 10, 202552.3151.551.553.1151.46257,500
October 09, 202552.99525253.0851.92209,500
October 08, 202554.1353.1753.1754.1353.07276,102
October 07, 202554.2953.6753.6754.5353.48183,400
October 06, 202553.1854.3154.3154.5753.11298,344
October 03, 202552.7853.1853.1853.9252.71306,027
October 02, 202551.9452.6752.6752.7251.54187,037
October 01, 202551.0551.9451.9452.3451.03198,921
September 30, 202551.4251.4351.4351.4550.87292,049
September 29, 202551.5851.4251.4252.0351.05224,600
September 26, 202550.9851.4551.4551.6450.71222,100
September 25, 202550.0850.8150.8151.3549.7309,624
September 24, 202550.650.3450.3450.7849.92300,900
September 23, 202551.7950.8750.8752.0150.74197,399
September 22, 202553.1451.5151.5153.1450.76342,500
September 19, 202553.5853.1553.1553.6252.69796,000
September 18, 202553.8453.4553.4554.0553.35224,000
September 17, 202553.6353.3953.3954.6753.26230,618
September 16, 202553.7553.4353.4353.8952.66253,200
September 15, 202554.9153.8853.8855.653.69380,400
September 12, 202555.7354.6754.6755.7753.96321,000
September 11, 202554.1855.955.956.0553.86285,117
September 10, 202555.8154.0854.085654.05257,900
September 09, 202556.7455.7355.7357.1855.4219,947
September 08, 202556.5956.9456.9457.3756.06288,300
September 05, 202556.4856.3356.3357.2355.9146,800
September 04, 202555.556.3756.3756.4855.2219,300
September 03, 202555.6955.3355.3356.2555167,518
September 02, 202556.2956.0856.0856.3955.65207,113
August 29, 202556.4556.7756.7757.0556.28170,800
August 28, 202557.0256.756.757.1356.41170,000
August 27, 202556.2756.856.857.0656.07198,210
August 26, 202556.156.5256.5256.7955.92139,900
August 25, 202556.2956.156.157.3555.74160,203
August 22, 202555.0856.2756.2757.8854.85345,209
August 21, 202554.0154.6154.6154.6753.83177,100
August 20, 202555.0954.2554.2555.2854.21159,609
August 19, 202555.2354.8354.8355.4354.5190,202
August 18, 202554.3455.2255.2255.2554.23223,100
August 15, 202555.2754.2554.2555.2753.85241,929
August 14, 202557.2855.4255.4257.2854.69388,506
August 13, 202556.5157.957.958.4556.15403,406
August 12, 202552.6356.1556.1556.252.4720,839
August 11, 202551.8951.9951.9952.3451.18207,911
August 08, 202552.7151.9251.9253.3451.89228,900
August 07, 202552.4352.5352.5352.8751.65192,300
August 06, 202551.39525252.5151.04282,621
August 05, 202552.3651.1351.1352.4850.66275,100
August 04, 202551.752.1952.1953.2751.68343,247
August 01, 202553.3351.0751.0753.3350.09625,800
July 31, 202558.9552.9652.9661.250883,745
July 30, 202565.2663.8663.8665.2663.06273,122
July 29, 202565.7865.0165.0165.7864.63159,134
July 28, 202564.365.1365.1365.1364.12149,441
July 25, 202563.2864.3664.3665.1262.86157,819