DOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.43	59.68	59.29	59.49	-	1.00%	14,670
Jun 26, 2025	58.86	59.12	58.83	58.90	58.90	0.74%	53,041
Jun 25, 2025	58.40	58.52	58.29	58.47	58.47	-2.35%	20,170
Jun 24, 2025	59.70	59.94	59.62	59.87	58.88	1.08%	15,757
Jun 23, 2025	58.54	59.23	58.44	59.23	58.25	0.61%	21,499
Jun 20, 2025	59.30	59.30	58.88	58.88	57.90	-0.72%	24,124
Jun 18, 2025	59.41	59.55	59.20	59.31	58.32	0.21%	16,670
Jun 17, 2025	59.64	59.68	59.15	59.18	58.20	-1.35%	49,181
Jun 16, 2025	60.22	60.49	59.99	59.99	58.99	0.35%	19,595
Jun 13, 2025	61.24	61.24	59.70	59.78	58.79	-1.14%	17,041
Jun 12, 2025	60.36	60.73	60.26	60.46	59.46	0.83%	101,896
Jun 11, 2025	60.21	60.22	59.90	59.97	58.98	-0.03%	18,191
Jun 10, 2025	60.04	60.15	59.87	59.99	58.99	-0.02%	34,868
Jun 9, 2025	59.88	60.14	59.77	60.00	59.01	0.03%	34,564
Jun 6, 2025	59.94	59.99	59.85	59.98	58.99	0.23%	7,261
Jun 5, 2025	60.00	60.05	59.73	59.85	58.86	0.18%	21,094
Jun 4, 2025	59.55	59.91	59.55	59.74	58.75	0.27%	9,467
Jun 3, 2025	59.38	59.59	59.27	59.58	58.60	-0.69%	9,369
Jun 2, 2025	59.45	60.00	59.35	60.00	59.00	1.02%	23,814
May 30, 2025	59.30	59.43	59.06	59.39	58.41	0.21%	12,362
May 29, 2025	59.33	59.33	59.04	59.26	58.28	0.49%	9,323
May 28, 2025	59.08	59.16	58.93	58.97	58.00	-1.13%	8,882
May 27, 2025	59.69	59.71	59.54	59.65	58.66	0.88%	7,255
May 23, 2025	58.52	59.27	58.52	59.13	58.15	0.18%	10,960
May 22, 2025	58.92	59.24	58.77	59.02	58.04	-0.33%	12,631
May 21, 2025	59.60	59.75	59.15	59.22	58.24	-0.36%	47,300
May 20, 2025	59.26	59.48	59.26	59.43	58.44	0.72%	16,173
May 19, 2025	58.54	59.01	58.54	59.01	58.03	0.85%	51,634
May 16, 2025	58.33	58.55	58.17	58.51	57.54	0.46%	16,730
May 15, 2025	58.00	58.24	57.92	58.24	57.27	1.17%	21,080
May 14, 2025	57.89	57.91	57.49	57.56	56.61	-0.15%	24,495
May 13, 2025	57.70	57.90	57.56	57.65	56.70	-0.02%	12,812
May 12, 2025	57.52	57.70	57.42	57.66	56.71	-0.03%	15,978
May 9, 2025	57.84	57.84	57.55	57.68	56.73	0.40%	21,645
May 8, 2025	57.78	57.78	57.43	57.45	56.50	-0.61%	25,743
May 7, 2025	57.74	58.00	57.61	57.80	56.84	-0.34%	18,872
May 6, 2025	57.99	58.18	57.99	58.00	57.04	-0.02%	42,979
May 5, 2025	58.07	58.17	57.95	58.01	57.05	0.14%	30,790
May 2, 2025	57.82	58.06	57.76	57.93	56.97	1.63%	16,953
May 1, 2025	57.25	57.25	56.87	57.00	56.06	-0.31%	8,518
Apr 30, 2025	56.94	57.27	56.79	57.18	56.23	-0.26%	19,839
Apr 29, 2025	57.16	57.46	57.16	57.33	56.38	0.19%	17,378
Apr 28, 2025	56.90	57.22	56.90	57.22	56.27	0.84%	15,669
Apr 25, 2025	56.50	56.99	56.44	56.74	55.80	0.26%	10,999
Apr 24, 2025	56.30	56.60	56.22	56.60	55.66	0.85%	14,365
Apr 23, 2025	56.23	56.47	55.93	56.12	55.19	0.05%	8,958
Apr 22, 2025	55.62	56.28	55.62	56.09	55.16	2.20%	45,779
Apr 21, 2025	55.36	55.42	54.64	54.88	53.97	-0.47%	49,312
Apr 17, 2025	54.93	55.43	54.93	55.14	54.23	1.01%	17,890
Apr 16, 2025	54.70	55.03	54.48	54.59	53.68	0.18%	21,758