DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.97	38.15	37.81	37.94	37.94	0.11%	6,387
Jun 26, 2025	37.59	37.90	37.59	37.90	37.90	0.93%	18,044
Jun 25, 2025	37.66	37.68	37.53	37.55	37.37	-1.03%	4,794
Jun 24, 2025	37.76	38.06	37.76	37.94	37.76	0.53%	5,052
Jun 23, 2025	37.65	37.74	37.26	37.74	37.56	1.04%	1,897
Jun 20, 2025	37.33	37.45	37.30	37.35	37.17	0.49%	20,119
Jun 18, 2025	37.10	37.32	37.10	37.17	36.99	0.37%	6,364
Jun 17, 2025	37.23	37.23	36.97	37.03	36.85	-0.80%	4,521
Jun 16, 2025	37.40	37.51	37.20	37.33	37.15	0.51%	8,901
Jun 13, 2025	37.25	37.39	37.14	37.14	36.96	-1.20%	5,809
Jun 12, 2025	37.30	37.59	37.30	37.59	37.41	0.30%	8,464
Jun 11, 2025	37.53	37.60	37.43	37.48	37.30	-0.07%	5,731
Jun 10, 2025	37.52	37.55	37.47	37.51	37.32	-0.02%	9,176
Jun 9, 2025	37.67	37.72	37.46	37.51	37.33	-0.53%	4,461
Jun 6, 2025	37.62	37.74	37.56	37.71	37.53	0.91%	4,878
Jun 5, 2025	37.30	37.44	37.24	37.37	37.19	0.11%	6,955
Jun 4, 2025	37.61	37.61	37.31	37.33	37.15	-0.86%	1,735
Jun 3, 2025	37.50	37.67	37.43	37.66	37.47	0.19%	5,872
Jun 2, 2025	37.29	37.59	37.29	37.59	37.40	0.28%	5,139
May 30, 2025	37.32	37.51	37.32	37.48	37.30	0.19%	1,968
May 29, 2025	37.22	37.41	37.15	37.41	37.23	0.53%	4,180
May 28, 2025	37.40	37.40	37.21	37.21	37.03	-0.84%	3,113
May 27, 2025	37.23	37.55	37.13	37.53	37.35	1.62%	176,651
May 23, 2025	36.51	37.01	36.51	36.93	36.75	0.21%	20,713
May 22, 2025	36.67	37.03	36.67	36.85	36.68	-0.37%	12,119
May 21, 2025	37.53	37.53	36.99	36.99	36.81	-2.04%	6,858
May 20, 2025	37.88	37.91	37.76	37.76	37.58	-0.42%	8,615
May 19, 2025	37.75	37.94	37.75	37.92	37.74	0.08%	2,591
May 16, 2025	37.45	37.89	37.45	37.89	37.71	0.96%	15,181
May 15, 2025	37.23	37.53	37.23	37.53	37.35	1.35%	6,757
May 14, 2025	37.22	37.22	36.96	37.03	36.85	-0.59%	14,393
May 13, 2025	37.32	37.39	37.25	37.25	37.07	-0.29%	8,467
May 12, 2025	37.21	37.42	37.20	37.36	37.18	1.88%	11,129
May 9, 2025	36.61	36.71	36.59	36.67	36.49	0.03%	3,252
May 8, 2025	36.67	36.94	36.60	36.66	36.48	-0.30%	7,168
May 7, 2025	36.81	36.97	36.76	36.77	36.59	0.60%	5,216
May 6, 2025	36.54	36.69	36.50	36.55	36.37	-0.57%	3,035
May 5, 2025	36.67	36.92	36.67	36.76	36.58	-0.33%	2,371
May 2, 2025	36.51	36.94	36.49	36.88	36.70	1.93%	9,623
May 1, 2025	36.24	36.32	36.15	36.18	36.01	0.22%	2,438
Apr 30, 2025	35.52	36.10	35.52	36.10	35.93	-0.25%	7,197
Apr 29, 2025	35.92	36.21	35.78	36.19	36.02	0.30%	7,100
Apr 28, 2025	35.82	36.08	35.75	36.08	35.91	0.73%	7,210
Apr 25, 2025	35.86	35.86	35.63	35.82	35.65	-0.26%	8,768
Apr 24, 2025	35.54	35.95	35.54	35.91	35.74	1.19%	5,491
Apr 23, 2025	35.77	36.06	35.38	35.49	35.32	0.62%	10,571
Apr 22, 2025	34.71	35.27	34.71	35.27	35.10	2.35%	1,482
Apr 21, 2025	34.97	34.97	34.08	34.46	34.29	-2.32%	3,523
Apr 17, 2025	35.41	35.60	35.27	35.28	35.11	0.99%	10,070
Apr 16, 2025	35.04	35.04	34.78	34.93	34.76	-1.02%	2,497