Dakota Gold Corp NYSE:DC Historical Prices

Below are the 480 trading days of historical prices for DC.

# Exchange Symbol Date Open High Low Close
480 NYSE DC Mon, Mar 4, 2024 2.16 2.23 2.12 2.20
479 NYSE DC Fri, Mar 1, 2024 2.12 2.14 2.07 2.14
478 NYSE DC Thu, Feb 29, 2024 2.10 2.13 2.08 2.12
477 NYSE DC Wed, Feb 28, 2024 2.07 2.13 2.06 2.06
476 NYSE DC Tue, Feb 27, 2024 2.11 2.16 2.09 2.09
475 NYSE DC Mon, Feb 26, 2024 2.03 2.13 2.03 2.13
474 NYSE DC Fri, Feb 23, 2024 2.02 2.11 1.98 2.03
473 NYSE DC Thu, Feb 22, 2024 1.98 2.02 1.95 1.99
472 NYSE DC Wed, Feb 21, 2024 2.07 2.07 1.96 1.98
471 NYSE DC Tue, Feb 20, 2024 2.07 2.15 2.03 2.06
470 NYSE DC Fri, Feb 16, 2024 2.13 2.19 2.04 2.05
469 NYSE DC Thu, Feb 15, 2024 2.07 2.19 2.07 2.15
468 NYSE DC Wed, Feb 14, 2024 2.00 2.08 1.96 2.06
467 NYSE DC Tue, Feb 13, 2024 2.08 2.09 2.00 2.00
466 NYSE DC Mon, Feb 12, 2024 2.15 2.22 2.12 2.13
465 NYSE DC Fri, Feb 9, 2024 2.11 2.18 2.07 2.14
464 NYSE DC Thu, Feb 8, 2024 2.05 2.09 2.05 2.08
463 NYSE DC Wed, Feb 7, 2024 2.06 2.10 2.01 2.05
462 NYSE DC Tue, Feb 6, 2024 2.00 2.08 2.00 2.08
461 NYSE DC Mon, Feb 5, 2024 2.10 2.10 1.95 2.00
460 NYSE DC Fri, Feb 2, 2024 2.11 2.18 2.08 2.10
459 NYSE DC Thu, Feb 1, 2024 2.17 2.22 2.13 2.16
458 NYSE DC Wed, Jan 31, 2024 2.23 2.27 2.10 2.10
457 NYSE DC Tue, Jan 30, 2024 2.30 2.32 2.24 2.24
456 NYSE DC Mon, Jan 29, 2024 2.32 2.33 2.21 2.32
455 NYSE DC Fri, Jan 26, 2024 2.35 2.38 2.26 2.33
454 NYSE DC Thu, Jan 25, 2024 2.39 2.39 2.24 2.32
453 NYSE DC Wed, Jan 24, 2024 2.29 2.39 2.29 2.35
452 NYSE DC Tue, Jan 23, 2024 2.22 2.29 2.16 2.29
451 NYSE DC Mon, Jan 22, 2024 2.18 2.24 2.13 2.17
450 NYSE DC Fri, Jan 19, 2024 2.23 2.23 2.12 2.20
449 NYSE DC Thu, Jan 18, 2024 2.08 2.24 2.08 2.20
448 NYSE DC Wed, Jan 17, 2024 2.05 2.10 2.00 2.08
447 NYSE DC Tue, Jan 16, 2024 2.12 2.12 2.03 2.03
446 NYSE DC Fri, Jan 12, 2024 2.15 2.20 2.12 2.12
445 NYSE DC Thu, Jan 11, 2024 2.16 2.19 2.10 2.11
444 NYSE DC Wed, Jan 10, 2024 2.14 2.18 2.08 2.17
443 NYSE DC Tue, Jan 9, 2024 2.20 2.21 2.10 2.14
442 NYSE DC Mon, Jan 8, 2024 2.23 2.32 2.21 2.22
441 NYSE DC Fri, Jan 5, 2024 2.45 2.45 2.23 2.23
440 NYSE DC Thu, Jan 4, 2024 2.61 2.61 2.42 2.45
439 NYSE DC Wed, Jan 3, 2024 2.59 2.75 2.50 2.54
438 NYSE DC Tue, Jan 2, 2024 2.63 2.72 2.55 2.60
437 NYSE DC Fri, Dec 29, 2023 2.71 2.71 2.60 2.62
436 NYSE DC Thu, Dec 28, 2023 2.80 2.87 2.67 2.72
435 NYSE DC Wed, Dec 27, 2023 2.83 2.87 2.79 2.80
434 NYSE DC Tue, Dec 26, 2023 2.95 2.98 2.75 2.84
433 NYSE DC Fri, Dec 22, 2023 2.82 2.96 2.79 2.96
432 NYSE DC Thu, Dec 21, 2023 2.62 2.81 2.58 2.81
431 NYSE DC Wed, Dec 20, 2023 2.55 2.67 2.50 2.58
430 NYSE DC Tue, Dec 19, 2023 2.55 2.61 2.52 2.52
429 NYSE DC Mon, Dec 18, 2023 2.75 2.75 2.53 2.54
428 NYSE DC Fri, Dec 15, 2023 2.78 2.84 2.64 2.75
427 NYSE DC Thu, Dec 14, 2023 2.76 2.80 2.70 2.78
426 NYSE DC Wed, Dec 13, 2023 2.50 2.70 2.48 2.69
425 NYSE DC Tue, Dec 12, 2023 2.66 2.70 2.48 2.49
424 NYSE DC Mon, Dec 11, 2023 2.78 2.78 2.62 2.66
423 NYSE DC Fri, Dec 8, 2023 2.76 2.86 2.72 2.77
422 NYSE DC Thu, Dec 7, 2023 2.87 2.87 2.77 2.81
421 NYSE DC Wed, Dec 6, 2023 2.87 2.90 2.77 2.85
420 NYSE DC Tue, Dec 5, 2023 2.82 2.83 2.77 2.81
419 NYSE DC Mon, Dec 4, 2023 2.90 2.95 2.70 2.81
418 NYSE DC Fri, Dec 1, 2023 2.85 2.90 2.73 2.86
417 NYSE DC Thu, Nov 30, 2023 2.96 3.00 2.82 2.82
416 NYSE DC Wed, Nov 29, 2023 2.91 3.01 2.89 2.96
415 NYSE DC Tue, Nov 28, 2023 2.80 2.97 2.76 2.87
414 NYSE DC Mon, Nov 27, 2023 2.80 2.83 2.65 2.78
413 NYSE DC Fri, Nov 24, 2023 2.69 2.80 2.69 2.77
412 NYSE DC Wed, Nov 22, 2023 2.65 2.75 2.55 2.69
411 NYSE DC Tue, Nov 21, 2023 2.49 2.72 2.49 2.63
410 NYSE DC Mon, Nov 20, 2023 2.42 2.50 2.39 2.46
409 NYSE DC Fri, Nov 17, 2023 2.48 2.48 2.42 2.44
408 NYSE DC Thu, Nov 16, 2023 2.44 2.49 2.40 2.46
407 NYSE DC Wed, Nov 15, 2023 2.49 2.50 2.40 2.41
406 NYSE DC Tue, Nov 14, 2023 2.40 2.51 2.35 2.47
405 NYSE DC Mon, Nov 13, 2023 2.42 2.47 2.33 2.33
404 NYSE DC Fri, Nov 10, 2023 2.43 2.46 2.33 2.43
403 NYSE DC Thu, Nov 9, 2023 2.48 2.60 2.43 2.45
402 NYSE DC Wed, Nov 8, 2023 2.66 2.66 2.37 2.50
401 NYSE DC Tue, Nov 7, 2023 2.71 2.73 2.62 2.63
400 NYSE DC Mon, Nov 6, 2023 2.89 2.90 2.69 2.69
399 NYSE DC Fri, Nov 3, 2023 2.72 2.93 2.72 2.90
398 NYSE DC Thu, Nov 2, 2023 2.78 2.79 2.69 2.72
397 NYSE DC Wed, Nov 1, 2023 2.88 2.90 2.69 2.70
396 NYSE DC Tue, Oct 31, 2023 2.88 2.88 2.77 2.88
395 NYSE DC Mon, Oct 30, 2023 2.86 2.88 2.78 2.86
394 NYSE DC Fri, Oct 27, 2023 2.75 2.87 2.72 2.83
393 NYSE DC Thu, Oct 26, 2023 2.70 2.74 2.69 2.73
392 NYSE DC Wed, Oct 25, 2023 2.67 2.75 2.67 2.70
391 NYSE DC Tue, Oct 24, 2023 2.72 2.80 2.67 2.72
390 NYSE DC Mon, Oct 23, 2023 2.70 2.85 2.69 2.72
389 NYSE DC Fri, Oct 20, 2023 2.61 2.79 2.59 2.71
388 NYSE DC Thu, Oct 19, 2023 2.72 2.73 2.55 2.62
387 NYSE DC Wed, Oct 18, 2023 2.88 2.91 2.67 2.73
386 NYSE DC Tue, Oct 17, 2023 2.80 2.97 2.76 2.82
385 NYSE DC Mon, Oct 16, 2023 2.85 2.86 2.81 2.81
384 NYSE DC Fri, Oct 13, 2023 2.75 2.86 2.75 2.85
383 NYSE DC Thu, Oct 12, 2023 2.69 2.74 2.67 2.69
382 NYSE DC Wed, Oct 11, 2023 2.79 2.80 2.71 2.73
381 NYSE DC Tue, Oct 10, 2023 2.78 2.82 2.72 2.75
380 NYSE DC Mon, Oct 9, 2023 2.75 2.80 2.70 2.75
379 NYSE DC Fri, Oct 6, 2023 2.51 2.75 2.50 2.72
378 NYSE DC Thu, Oct 5, 2023 2.47 2.58 2.42 2.50
377 NYSE DC Wed, Oct 4, 2023 2.45 2.57 2.39 2.45
376 NYSE DC Tue, Oct 3, 2023 2.42 2.50 2.36 2.39
375 NYSE DC Mon, Oct 2, 2023 2.55 2.55 2.41 2.42
374 NYSE DC Fri, Sep 29, 2023 2.66 2.67 2.56 2.58
373 NYSE DC Thu, Sep 28, 2023 2.66 2.77 2.55 2.61
372 NYSE DC Wed, Sep 27, 2023 2.57 2.69 2.57 2.65
371 NYSE DC Tue, Sep 26, 2023 2.50 2.64 2.46 2.57
370 NYSE DC Mon, Sep 25, 2023 2.51 2.57 2.51 2.53
369 NYSE DC Fri, Sep 22, 2023 2.64 2.65 2.53 2.53
368 NYSE DC Thu, Sep 21, 2023 2.65 2.70 2.60 2.63
367 NYSE DC Wed, Sep 20, 2023 2.64 2.73 2.64 2.67
366 NYSE DC Tue, Sep 19, 2023 2.69 2.78 2.63 2.63
365 NYSE DC Mon, Sep 18, 2023 2.75 2.79 2.69 2.69
364 NYSE DC Fri, Sep 15, 2023 2.76 2.81 2.72 2.74
363 NYSE DC Thu, Sep 14, 2023 2.69 2.79 2.66 2.75
362 NYSE DC Wed, Sep 13, 2023 2.74 2.76 2.68 2.68
361 NYSE DC Tue, Sep 12, 2023 2.73 2.80 2.67 2.72
360 NYSE DC Mon, Sep 11, 2023 2.72 2.83 2.69 2.71
359 NYSE DC Fri, Sep 8, 2023 2.74 2.77 2.66 2.70
358 NYSE DC Thu, Sep 7, 2023 2.74 2.77 2.68 2.73
357 NYSE DC Wed, Sep 6, 2023 2.74 2.75 2.68 2.70
356 NYSE DC Tue, Sep 5, 2023 2.80 2.86 2.71 2.75
355 NYSE DC Fri, Sep 1, 2023 2.89 2.93 2.75 2.79
354 NYSE DC Thu, Aug 31, 2023 3.10 3.10 2.80 2.88
353 NYSE DC Wed, Aug 30, 2023 3.12 3.19 3.11 3.13
352 NYSE DC Tue, Aug 29, 2023 3.01 3.17 2.99 3.14
351 NYSE DC Mon, Aug 28, 2023 2.98 3.07 2.94 3.03
350 NYSE DC Fri, Aug 25, 2023 2.91 3.00 2.91 2.97
349 NYSE DC Thu, Aug 24, 2023 2.90 3.00 2.90 2.91
348 NYSE DC Wed, Aug 23, 2023 2.92 2.99 2.83 2.93
347 NYSE DC Tue, Aug 22, 2023 2.98 2.98 2.86 2.91
346 NYSE DC Mon, Aug 21, 2023 2.93 2.99 2.88 2.94
345 NYSE DC Fri, Aug 18, 2023 2.90 2.95 2.82 2.92
344 NYSE DC Thu, Aug 17, 2023 3.00 3.03 2.82 2.89
343 NYSE DC Wed, Aug 16, 2023 3.08 3.08 2.96 3.00
342 NYSE DC Tue, Aug 15, 2023 3.08 3.17 3.04 3.09
341 NYSE DC Mon, Aug 14, 2023 3.18 3.24 3.06 3.10
340 NYSE DC Fri, Aug 11, 2023 2.97 3.23 2.97 3.22
339 NYSE DC Thu, Aug 10, 2023 3.02 3.03 2.97 3.00
338 NYSE DC Wed, Aug 9, 2023 3.01 3.04 2.97 3.01
337 NYSE DC Tue, Aug 8, 2023 2.96 3.06 2.95 3.01
336 NYSE DC Mon, Aug 7, 2023 3.00 3.05 2.96 3.00
335 NYSE DC Fri, Aug 4, 2023 2.94 3.08 2.86 3.00
334 NYSE DC Thu, Aug 3, 2023 2.94 3.05 2.79 2.89
333 NYSE DC Wed, Aug 2, 2023 2.97 2.99 2.90 2.96
332 NYSE DC Tue, Aug 1, 2023 2.91 2.99 2.91 2.97
331 NYSE DC Mon, Jul 31, 2023 2.80 3.00 2.80 2.94
330 NYSE DC Fri, Jul 28, 2023 2.91 2.91 2.78 2.80
329 NYSE DC Thu, Jul 27, 2023 2.88 2.93 2.80 2.84
328 NYSE DC Wed, Jul 26, 2023 2.90 2.91 2.85 2.88
327 NYSE DC Tue, Jul 25, 2023 2.80 2.88 2.80 2.85
326 NYSE DC Mon, Jul 24, 2023 2.80 2.84 2.78 2.80
325 NYSE DC Fri, Jul 21, 2023 2.81 2.86 2.77 2.79
324 NYSE DC Thu, Jul 20, 2023 2.90 2.98 2.77 2.79
323 NYSE DC Wed, Jul 19, 2023 2.95 2.96 2.91 2.93
322 NYSE DC Tue, Jul 18, 2023 2.90 3.00 2.90 2.95
321 NYSE DC Mon, Jul 17, 2023 2.98 3.00 2.91 2.92
320 NYSE DC Fri, Jul 14, 2023 2.93 2.96 2.85 2.91
319 NYSE DC Thu, Jul 13, 2023 2.88 2.95 2.88 2.90
318 NYSE DC Wed, Jul 12, 2023 2.90 2.95 2.75 2.88
317 NYSE DC Tue, Jul 11, 2023 2.86 2.92 2.83 2.88
316 NYSE DC Mon, Jul 10, 2023 2.81 2.86 2.76 2.81
315 NYSE DC Fri, Jul 7, 2023 2.78 2.84 2.73 2.74
314 NYSE DC Thu, Jul 6, 2023 2.90 2.90 2.66 2.77
313 NYSE DC Wed, Jul 5, 2023 2.91 2.96 2.88 2.91
312 NYSE DC Mon, Jul 3, 2023 2.93 2.95 2.86 2.92
311 NYSE DC Fri, Jun 30, 2023 2.98 2.98 2.90 2.92
310 NYSE DC Thu, Jun 29, 2023 2.93 3.01 2.92 2.97
309 NYSE DC Wed, Jun 28, 2023 2.96 2.99 2.90 2.94
308 NYSE DC Tue, Jun 27, 2023 2.99 3.00 2.93 2.95
307 NYSE DC Mon, Jun 26, 2023 3.03 3.05 2.97 2.99
306 NYSE DC Fri, Jun 23, 2023 2.95 3.08 2.95 3.05
305 NYSE DC Thu, Jun 22, 2023 3.05 3.08 2.94 2.98
304 NYSE DC Wed, Jun 21, 2023 3.06 3.08 3.01 3.05
303 NYSE DC Tue, Jun 20, 2023 3.21 3.25 3.01 3.01
302 NYSE DC Fri, Jun 16, 2023 3.31 3.32 3.16 3.23
301 NYSE DC Thu, Jun 15, 2023 3.09 3.26 3.09 3.21
300 NYSE DC Wed, Jun 14, 2023 3.17 3.31 3.11 3.11
299 NYSE DC Tue, Jun 13, 2023 3.23 3.28 3.10 3.12
298 NYSE DC Mon, Jun 12, 2023 3.29 3.31 3.15 3.17
297 NYSE DC Fri, Jun 9, 2023 3.34 3.43 3.30 3.33
296 NYSE DC Thu, Jun 8, 2023 3.36 3.45 3.32 3.35
295 NYSE DC Wed, Jun 7, 2023 3.30 3.45 3.25 3.36
294 NYSE DC Tue, Jun 6, 2023 3.07 3.33 3.02 3.29
293 NYSE DC Mon, Jun 5, 2023 3.20 3.29 3.10 3.24
292 NYSE DC Fri, Jun 2, 2023 3.19 3.28 3.11 3.24
291 NYSE DC Thu, Jun 1, 2023 3.32 3.44 3.21 3.22
290 NYSE DC Wed, May 31, 2023 3.20 3.44 3.20 3.31
289 NYSE DC Tue, May 30, 2023 3.14 3.27 3.07 3.17
288 NYSE DC Fri, May 26, 2023 3.11 3.17 3.01 3.12
287 NYSE DC Thu, May 25, 2023 3.14 3.21 3.02 3.09
286 NYSE DC Wed, May 24, 2023 3.39 3.40 3.19 3.19
285 NYSE DC Tue, May 23, 2023 3.28 3.49 3.27 3.43
284 NYSE DC Mon, May 22, 2023 3.25 3.40 3.25 3.34
283 NYSE DC Fri, May 19, 2023 3.42 3.42 3.20 3.25
282 NYSE DC Thu, May 18, 2023 3.15 3.36 3.12 3.33
281 NYSE DC Wed, May 17, 2023 3.28 3.30 3.20 3.21
280 NYSE DC Tue, May 16, 2023 3.35 3.40 3.25 3.30
279 NYSE DC Mon, May 15, 2023 3.38 3.42 3.31 3.37
278 NYSE DC Fri, May 12, 2023 3.52 3.52 3.30 3.39
277 NYSE DC Thu, May 11, 2023 3.70 3.71 3.45 3.46
276 NYSE DC Wed, May 10, 2023 3.71 3.77 3.63 3.73
275 NYSE DC Tue, May 9, 2023 3.80 3.81 3.57 3.69
274 NYSE DC Mon, May 8, 2023 3.84 3.95 3.80 3.82
273 NYSE DC Fri, May 5, 2023 3.48 3.82 3.45 3.81
272 NYSE DC Thu, May 4, 2023 3.30 3.58 3.30 3.46
271 NYSE DC Wed, May 3, 2023 3.33 3.38 3.24 3.25
270 NYSE DC Tue, May 2, 2023 3.29 3.39 3.28 3.32
269 NYSE DC Mon, May 1, 2023 3.33 3.43 3.28 3.29
268 NYSE DC Fri, Apr 28, 2023 3.26 3.35 3.25 3.29
267 NYSE DC Thu, Apr 27, 2023 3.26 3.33 3.23 3.27
266 NYSE DC Wed, Apr 26, 2023 3.26 3.29 3.24 3.28
265 NYSE DC Tue, Apr 25, 2023 3.22 3.29 3.21 3.25
264 NYSE DC Mon, Apr 24, 2023 3.31 3.31 3.23 3.25
263 NYSE DC Fri, Apr 21, 2023 3.25 3.30 3.17 3.29
262 NYSE DC Thu, Apr 20, 2023 3.25 3.36 3.25 3.28
261 NYSE DC Wed, Apr 19, 2023 3.37 3.42 3.25 3.25
260 NYSE DC Tue, Apr 18, 2023 3.33 3.48 3.33 3.46
259 NYSE DC Mon, Apr 17, 2023 3.31 3.36 3.26 3.36
258 NYSE DC Fri, Apr 14, 2023 3.37 3.44 3.26 3.35
257 NYSE DC Thu, Apr 13, 2023 3.16 3.45 3.11 3.45
256 NYSE DC Wed, Apr 12, 2023 3.40 3.40 3.17 3.17
255 NYSE DC Tue, Apr 11, 2023 3.47 3.51 3.39 3.39
254 NYSE DC Mon, Apr 10, 2023 3.50 3.52 3.38 3.51
253 NYSE DC Thu, Apr 6, 2023 3.61 3.61 3.41 3.50
252 NYSE DC Wed, Apr 5, 2023 3.80 3.80 3.52 3.55
251 NYSE DC Tue, Apr 4, 2023 3.69 3.78 3.62 3.69
250 NYSE DC Mon, Apr 3, 2023 3.57 3.72 3.57 3.72
249 NYSE DC Fri, Mar 31, 2023 3.63 3.65 3.51 3.62
248 NYSE DC Thu, Mar 30, 2023 3.58 3.63 3.53 3.60
247 NYSE DC Wed, Mar 29, 2023 3.59 3.59 3.47 3.52
246 NYSE DC Tue, Mar 28, 2023 3.44 3.58 3.42 3.55
245 NYSE DC Mon, Mar 27, 2023 3.52 3.53 3.40 3.46
244 NYSE DC Fri, Mar 24, 2023 3.48 3.57 3.40 3.57
243 NYSE DC Thu, Mar 23, 2023 3.46 3.60 3.44 3.55
242 NYSE DC Wed, Mar 22, 2023 3.45 3.61 3.33 3.39
241 NYSE DC Tue, Mar 21, 2023 3.47 3.56 3.30 3.46
240 NYSE DC Mon, Mar 20, 2023 3.49 3.51 3.23 3.49
239 NYSE DC Fri, Mar 17, 2023 3.10 3.52 3.10 3.45
238 NYSE DC Thu, Mar 16, 2023 3.10 3.16 3.00 3.12
237 NYSE DC Wed, Mar 15, 2023 3.11 3.17 3.01 3.12
236 NYSE DC Tue, Mar 14, 2023 3.14 3.17 3.01 3.15
235 NYSE DC Mon, Mar 13, 2023 2.98 3.19 2.92 3.07
234 NYSE DC Fri, Mar 10, 2023 2.84 3.00 2.83 2.88
233 NYSE DC Thu, Mar 9, 2023 2.75 2.92 2.68 2.79
232 NYSE DC Wed, Mar 8, 2023 2.68 2.71 2.61 2.69
231 NYSE DC Tue, Mar 7, 2023 2.83 2.87 2.63 2.63
230 NYSE DC Mon, Mar 6, 2023 3.00 3.00 2.81 2.82
229 NYSE DC Fri, Mar 3, 2023 2.91 3.03 2.91 2.98
228 NYSE DC Thu, Mar 2, 2023 3.00 3.04 2.87 2.89
227 NYSE DC Wed, Mar 1, 2023 2.84 3.05 2.83 2.96
226 NYSE DC Tue, Feb 28, 2023 2.81 2.89 2.78 2.81
225 NYSE DC Mon, Feb 27, 2023 2.83 2.91 2.78 2.82
224 NYSE DC Fri, Feb 24, 2023 2.81 2.87 2.79 2.79
223 NYSE DC Thu, Feb 23, 2023 2.97 2.97 2.81 2.88
222 NYSE DC Wed, Feb 22, 2023 3.00 3.01 2.85 2.86
221 NYSE DC Tue, Feb 21, 2023 3.03 3.04 2.91 2.93
220 NYSE DC Fri, Feb 17, 2023 3.11 3.11 2.93 3.01
219 NYSE DC Thu, Feb 16, 2023 3.10 3.14 3.05 3.05
218 NYSE DC Wed, Feb 15, 2023 3.17 3.19 3.05 3.14
217 NYSE DC Tue, Feb 14, 2023 3.09 3.26 3.09 3.19
216 NYSE DC Mon, Feb 13, 2023 3.51 3.51 3.12 3.15
215 NYSE DC Fri, Feb 10, 2023 3.50 3.50 3.31 3.48
214 NYSE DC Thu, Feb 9, 2023 3.65 3.70 3.43 3.50
213 NYSE DC Wed, Feb 8, 2023 3.56 3.66 3.41 3.56
212 NYSE DC Tue, Feb 7, 2023 3.38 3.56 3.31 3.52
211 NYSE DC Mon, Feb 6, 2023 3.50 3.52 3.38 3.40
210 NYSE DC Fri, Feb 3, 2023 3.50 3.57 3.41 3.47
209 NYSE DC Thu, Feb 2, 2023 3.77 3.77 3.50 3.59
208 NYSE DC Wed, Feb 1, 2023 3.53 3.78 3.44 3.71
207 NYSE DC Tue, Jan 31, 2023 3.43 3.53 3.39 3.51
206 NYSE DC Mon, Jan 30, 2023 3.51 3.51 3.36 3.39
205 NYSE DC Fri, Jan 27, 2023 3.52 3.53 3.45 3.47
204 NYSE DC Thu, Jan 26, 2023 3.77 3.80 3.44 3.57
203 NYSE DC Wed, Jan 25, 2023 3.70 3.80 3.64 3.78
202 NYSE DC Tue, Jan 24, 2023 3.80 3.86 3.72 3.77
201 NYSE DC Mon, Jan 23, 2023 3.65 3.85 3.65 3.81
200 NYSE DC Fri, Jan 20, 2023 3.71 3.80 3.50 3.70
199 NYSE DC Thu, Jan 19, 2023 3.29 3.69 3.28 3.65
198 NYSE DC Wed, Jan 18, 2023 3.45 3.49 3.14 3.33
197 NYSE DC Tue, Jan 17, 2023 3.60 3.61 3.33 3.42
196 NYSE DC Fri, Jan 13, 2023 3.57 3.64 3.52 3.64
195 NYSE DC Thu, Jan 12, 2023 3.55 3.57 3.42 3.56
194 NYSE DC Wed, Jan 11, 2023 3.63 3.63 3.49 3.52
193 NYSE DC Tue, Jan 10, 2023 3.49 3.62 3.45 3.59
192 NYSE DC Mon, Jan 9, 2023 3.59 3.64 3.48 3.54
191 NYSE DC Fri, Jan 6, 2023 3.41 3.60 3.35 3.60
190 NYSE DC Thu, Jan 5, 2023 3.20 3.41 3.15 3.35
189 NYSE DC Wed, Jan 4, 2023 3.18 3.23 3.14 3.18
188 NYSE DC Tue, Jan 3, 2023 3.06 3.16 3.00 3.13
187 NYSE DC Fri, Dec 30, 2022 3.15 3.30 3.02 3.05
186 NYSE DC Thu, Dec 29, 2022 3.28 3.36 3.17 3.27
185 NYSE DC Wed, Dec 28, 2022 3.27 3.39 3.23 3.29
184 NYSE DC Tue, Dec 27, 2022 3.34 3.42 3.27 3.33
183 NYSE DC Fri, Dec 23, 2022 3.42 3.43 3.10 3.33
182 NYSE DC Thu, Dec 22, 2022 3.41 3.47 3.30 3.37
181 NYSE DC Wed, Dec 21, 2022 3.18 3.41 3.17 3.41
180 NYSE DC Tue, Dec 20, 2022 2.97 3.39 2.96 3.15
179 NYSE DC Mon, Dec 19, 2022 2.99 3.10 2.85 2.86
178 NYSE DC Fri, Dec 16, 2022 3.01 3.28 2.99 3.05
177 NYSE DC Thu, Dec 15, 2022 3.09 3.31 2.98 2.98
176 NYSE DC Wed, Dec 14, 2022 3.24 3.36 3.11 3.14
175 NYSE DC Tue, Dec 13, 2022 3.16 3.27 3.09 3.23
174 NYSE DC Mon, Dec 12, 2022 3.21 3.35 2.97 3.07
173 NYSE DC Fri, Dec 9, 2022 3.17 3.35 3.17 3.26
172 NYSE DC Thu, Dec 8, 2022 3.27 3.28 3.10 3.18
171 NYSE DC Wed, Dec 7, 2022 3.24 3.37 3.18 3.20
170 NYSE DC Tue, Dec 6, 2022 3.43 3.43 3.20 3.26
169 NYSE DC Mon, Dec 5, 2022 3.64 3.64 3.33 3.40
168 NYSE DC Fri, Dec 2, 2022 3.50 3.86 3.48 3.60
167 NYSE DC Thu, Dec 1, 2022 3.46 3.74 3.40 3.57
166 NYSE DC Wed, Nov 30, 2022 3.45 3.56 3.33 3.38
165 NYSE DC Tue, Nov 29, 2022 3.44 3.62 3.35 3.36
164 NYSE DC Mon, Nov 28, 2022 3.71 3.76 3.39 3.41
163 NYSE DC Fri, Nov 25, 2022 3.74 3.88 3.62 3.71
162 NYSE DC Wed, Nov 23, 2022 3.56 3.78 3.52 3.69
161 NYSE DC Tue, Nov 22, 2022 3.69 3.79 3.48 3.76
160 NYSE DC Mon, Nov 21, 2022 3.74 3.74 3.53 3.60
159 NYSE DC Fri, Nov 18, 2022 3.85 3.85 3.59 3.72
158 NYSE DC Thu, Nov 17, 2022 3.73 3.96 3.60 3.74
157 NYSE DC Wed, Nov 16, 2022 3.64 3.92 3.63 3.78
156 NYSE DC Tue, Nov 15, 2022 3.65 3.94 3.53 3.66
155 NYSE DC Mon, Nov 14, 2022 3.70 3.78 3.55 3.68
154 NYSE DC Fri, Nov 11, 2022 3.99 4.02 3.71 3.73
153 NYSE DC Thu, Nov 10, 2022 3.88 4.03 3.79 3.99
152 NYSE DC Wed, Nov 9, 2022 3.88 3.88 3.54 3.59
151 NYSE DC Tue, Nov 8, 2022 3.86 4.00 3.72 3.80
150 NYSE DC Mon, Nov 7, 2022 3.80 3.99 3.77 3.95
149 NYSE DC Fri, Nov 4, 2022 3.91 3.91 3.60 3.83
148 NYSE DC Thu, Nov 3, 2022 3.54 3.77 3.35 3.73
147 NYSE DC Wed, Nov 2, 2022 3.72 3.90 3.50 3.57
146 NYSE DC Tue, Nov 1, 2022 3.50 3.70 3.45 3.70
145 NYSE DC Mon, Oct 31, 2022 3.47 3.59 3.37 3.45
144 NYSE DC Fri, Oct 28, 2022 3.24 3.59 3.19 3.57
143 NYSE DC Thu, Oct 27, 2022 3.48 3.48 3.16 3.25
142 NYSE DC Wed, Oct 26, 2022 3.30 3.50 3.30 3.43
141 NYSE DC Tue, Oct 25, 2022 3.15 3.34 3.15 3.31
140 NYSE DC Mon, Oct 24, 2022 3.22 3.28 2.98 3.18
139 NYSE DC Fri, Oct 21, 2022 3.19 3.34 3.06 3.26
138 NYSE DC Thu, Oct 20, 2022 3.29 3.29 2.91 3.05
137 NYSE DC Wed, Oct 19, 2022 3.22 3.30 3.09 3.25
136 NYSE DC Tue, Oct 18, 2022 3.38 3.40 3.17 3.24
135 NYSE DC Mon, Oct 17, 2022 3.26 3.35 3.14 3.27
134 NYSE DC Fri, Oct 14, 2022 3.32 3.32 3.12 3.21
133 NYSE DC Thu, Oct 13, 2022 3.26 3.40 3.10 3.39
132 NYSE DC Wed, Oct 12, 2022 3.30 3.38 3.18 3.33
131 NYSE DC Tue, Oct 11, 2022 3.27 3.36 3.13 3.26
130 NYSE DC Mon, Oct 10, 2022 3.23 3.30 3.14 3.28
129 NYSE DC Fri, Oct 7, 2022 3.24 3.30 3.08 3.28
128 NYSE DC Thu, Oct 6, 2022 3.34 3.42 3.20 3.25
127 NYSE DC Wed, Oct 5, 2022 3.34 3.38 3.16 3.29
126 NYSE DC Tue, Oct 4, 2022 3.27 3.51 3.25 3.49
125 NYSE DC Mon, Oct 3, 2022 3.06 3.26 3.05 3.24
124 NYSE DC Fri, Sep 30, 2022 2.96 3.23 2.96 3.05
123 NYSE DC Thu, Sep 29, 2022 3.12 3.12 2.86 2.95
122 NYSE DC Wed, Sep 28, 2022 2.92 3.24 2.92 3.14
121 NYSE DC Tue, Sep 27, 2022 2.94 2.96 2.78 2.85
120 NYSE DC Mon, Sep 26, 2022 2.85 3.08 2.78 2.84
119 NYSE DC Fri, Sep 23, 2022 2.93 3.02 2.85 2.90
118 NYSE DC Thu, Sep 22, 2022 3.07 3.07 2.92 2.97
117 NYSE DC Wed, Sep 21, 2022 3.11 3.17 3.02 3.08
116 NYSE DC Tue, Sep 20, 2022 3.19 3.19 3.02 3.02
115 NYSE DC Mon, Sep 19, 2022 3.21 3.32 3.07 3.19
114 NYSE DC Fri, Sep 16, 2022 3.35 3.39 3.15 3.30
113 NYSE DC Thu, Sep 15, 2022 3.76 3.88 3.25 3.39
112 NYSE DC Wed, Sep 14, 2022 3.98 4.08 3.76 3.78
111 NYSE DC Tue, Sep 13, 2022 3.74 4.14 3.61 4.00
110 NYSE DC Mon, Sep 12, 2022 4.00 4.05 3.79 3.83
109 NYSE DC Fri, Sep 9, 2022 3.78 3.99 3.71 3.83
108 NYSE DC Thu, Sep 8, 2022 3.48 3.85 3.26 3.75
107 NYSE DC Wed, Sep 7, 2022 3.60 3.63 3.44 3.60
106 NYSE DC Tue, Sep 6, 2022 3.18 3.74 3.17 3.48
105 NYSE DC Fri, Sep 2, 2022 3.25 3.25 3.01 3.09
104 NYSE DC Thu, Sep 1, 2022 3.44 3.45 3.00 3.01
103 NYSE DC Wed, Aug 31, 2022 3.31 3.54 3.30 3.41
102 NYSE DC Tue, Aug 30, 2022 3.70 3.71 3.30 3.33
101 NYSE DC Mon, Aug 29, 2022 3.78 3.81 3.62 3.64
100 NYSE DC Fri, Aug 26, 2022 4.05 4.05 3.62 3.70
99 NYSE DC Thu, Aug 25, 2022 4.24 4.24 4.01 4.04
98 NYSE DC Wed, Aug 24, 2022 4.11 4.20 4.06 4.17
97 NYSE DC Tue, Aug 23, 2022 4.01 4.13 3.93 4.08
96 NYSE DC Mon, Aug 22, 2022 3.97 4.11 3.91 3.95
95 NYSE DC Fri, Aug 19, 2022 4.20 4.20 3.98 4.01
94 NYSE DC Thu, Aug 18, 2022 4.00 4.29 3.92 4.29
93 NYSE DC Wed, Aug 17, 2022 4.39 4.39 3.95 4.01
92 NYSE DC Tue, Aug 16, 2022 4.41 4.42 4.33 4.39
91 NYSE DC Mon, Aug 15, 2022 4.44 4.49 4.30 4.37
90 NYSE DC Fri, Aug 12, 2022 4.37 4.48 4.35 4.47
89 NYSE DC Thu, Aug 11, 2022 4.55 4.55 4.21 4.44
88 NYSE DC Wed, Aug 10, 2022 4.60 4.69 4.43 4.50
87 NYSE DC Tue, Aug 9, 2022 4.44 4.53 4.30 4.49
86 NYSE DC Mon, Aug 8, 2022 4.21 4.45 4.21 4.40
85 NYSE DC Fri, Aug 5, 2022 4.25 4.25 4.03 4.18
84 NYSE DC Thu, Aug 4, 2022 4.23 4.32 4.12 4.28
83 NYSE DC Wed, Aug 3, 2022 4.49 4.49 4.19 4.29
82 NYSE DC Tue, Aug 2, 2022 4.49 4.69 4.44 4.49
81 NYSE DC Mon, Aug 1, 2022 4.45 4.54 4.26 4.51
80 NYSE DC Fri, Jul 29, 2022 4.25 4.48 4.20 4.47
79 NYSE DC Thu, Jul 28, 2022 4.06 4.25 3.88 4.25
78 NYSE DC Wed, Jul 27, 2022 3.95 4.07 3.83 4.00
77 NYSE DC Tue, Jul 26, 2022 3.80 4.00 3.70 3.92
76 NYSE DC Mon, Jul 25, 2022 3.76 3.80 3.48 3.80
75 NYSE DC Fri, Jul 22, 2022 3.71 3.80 3.58 3.78
74 NYSE DC Thu, Jul 21, 2022 3.44 3.70 3.27 3.69
73 NYSE DC Wed, Jul 20, 2022 3.53 3.66 3.39 3.47
72 NYSE DC Tue, Jul 19, 2022 3.47 3.60 3.38 3.54
71 NYSE DC Mon, Jul 18, 2022 3.37 3.55 3.35 3.40
70 NYSE DC Fri, Jul 15, 2022 3.46 3.46 3.03 3.39
69 NYSE DC Thu, Jul 14, 2022 3.48 3.51 3.23 3.37
68 NYSE DC Wed, Jul 13, 2022 3.42 3.55 3.38 3.51
67 NYSE DC Tue, Jul 12, 2022 3.36 3.54 3.36 3.42
66 NYSE DC Mon, Jul 11, 2022 3.54 3.71 3.33 3.40
65 NYSE DC Fri, Jul 8, 2022 3.38 3.57 3.36 3.56
64 NYSE DC Thu, Jul 7, 2022 2.95 3.58 2.92 3.42
63 NYSE DC Wed, Jul 6, 2022 2.95 3.05 2.78 2.92
62 NYSE DC Tue, Jul 5, 2022 3.21 3.22 2.94 3.06
61 NYSE DC Fri, Jul 1, 2022 3.21 3.38 3.16 3.21
60 NYSE DC Thu, Jun 30, 2022 3.62 3.69 3.20 3.35
59 NYSE DC Wed, Jun 29, 2022 3.66 3.73 3.31 3.66
58 NYSE DC Tue, Jun 28, 2022 3.81 3.96 3.62 3.68
57 NYSE DC Mon, Jun 27, 2022 3.55 3.87 3.54 3.83
56 NYSE DC Fri, Jun 24, 2022 3.76 4.13 3.46 3.62
55 NYSE DC Thu, Jun 23, 2022 3.68 4.34 3.68 3.78
54 NYSE DC Wed, Jun 22, 2022 3.77 4.02 3.64 3.76
53 NYSE DC Tue, Jun 21, 2022 4.25 4.61 3.63 3.75
52 NYSE DC Fri, Jun 17, 2022 4.28 4.58 4.08 4.40
51 NYSE DC Thu, Jun 16, 2022 4.27 4.35 4.20 4.27
50 NYSE DC Wed, Jun 15, 2022 4.22 4.45 4.13 4.34
49 NYSE DC Tue, Jun 14, 2022 3.99 4.35 3.96 4.30
48 NYSE DC Mon, Jun 13, 2022 3.96 4.45 3.93 4.17
47 NYSE DC Fri, Jun 10, 2022 3.94 4.08 3.89 3.96
46 NYSE DC Thu, Jun 9, 2022 3.99 4.18 3.82 3.93
45 NYSE DC Wed, Jun 8, 2022 3.72 4.10 3.69 3.96
44 NYSE DC Tue, Jun 7, 2022 4.05 4.09 3.60 3.70
43 NYSE DC Mon, Jun 6, 2022 3.53 4.10 3.46 4.05
42 NYSE DC Fri, Jun 3, 2022 3.35 3.39 3.20 3.37
41 NYSE DC Thu, Jun 2, 2022 3.28 3.40 3.17 3.35
40 NYSE DC Wed, Jun 1, 2022 3.30 3.30 3.12 3.20
39 NYSE DC Tue, May 31, 2022 3.29 3.30 3.17 3.26
38 NYSE DC Fri, May 27, 2022 3.19 3.28 3.15 3.25
37 NYSE DC Thu, May 26, 2022 3.15 3.23 3.11 3.23
36 NYSE DC Wed, May 25, 2022 3.25 3.25 3.15 3.18
35 NYSE DC Tue, May 24, 2022 3.35 3.35 3.18 3.23
34 NYSE DC Mon, May 23, 2022 3.40 3.40 3.27 3.29
33 NYSE DC Fri, May 20, 2022 3.26 3.35 3.24 3.31
32 NYSE DC Thu, May 19, 2022 3.21 3.39 3.21 3.32
31 NYSE DC Wed, May 18, 2022 3.25 3.26 3.18 3.21
30 NYSE DC Tue, May 17, 2022 3.18 3.34 3.18 3.25
29 NYSE DC Mon, May 16, 2022 3.25 3.25 3.12 3.17
28 NYSE DC Fri, May 13, 2022 3.15 3.31 3.15 3.22
27 NYSE DC Thu, May 12, 2022 3.30 3.30 3.00 3.20
26 NYSE DC Wed, May 11, 2022 3.50 3.54 3.30 3.40
25 NYSE DC Tue, May 10, 2022 3.80 3.80 3.38 3.42
24 NYSE DC Mon, May 9, 2022 3.90 3.90 3.63 3.78
23 NYSE DC Fri, May 6, 2022 4.00 4.00 3.65 3.95
22 NYSE DC Thu, May 5, 2022 4.01 4.05 3.90 3.97
21 NYSE DC Wed, May 4, 2022 4.01 4.07 4.00 4.05
20 NYSE DC Tue, May 3, 2022 4.01 4.06 4.00 4.02
19 NYSE DC Mon, May 2, 2022 4.18 4.25 3.97 4.05
18 NYSE DC Fri, Apr 29, 2022 4.10 4.15 3.98 4.15
17 NYSE DC Thu, Apr 28, 2022 4.09 4.10 3.86 4.10
16 NYSE DC Wed, Apr 27, 2022 4.10 4.15 3.91 4.11
15 NYSE DC Tue, Apr 26, 2022 4.55 4.55 4.00 4.10
14 NYSE DC Mon, Apr 25, 2022 4.57 4.59 4.29 4.35
13 NYSE DC Fri, Apr 22, 2022 4.69 4.69 4.50 4.59
12 NYSE DC Thu, Apr 21, 2022 4.80 4.80 4.60 4.69
11 NYSE DC Wed, Apr 20, 2022 4.80 4.85 4.68 4.78
10 NYSE DC Tue, Apr 19, 2022 4.70 4.78 4.61 4.78
9 NYSE DC Mon, Apr 18, 2022 4.66 4.77 4.65 4.75
8 NYSE DC Thu, Apr 14, 2022 4.84 4.88 4.60 4.65
7 NYSE DC Wed, Apr 13, 2022 4.95 5.00 4.70 4.70
6 NYSE DC Tue, Apr 12, 2022 5.15 5.15 4.92 4.94
5 NYSE DC Mon, Apr 11, 2022 5.10 5.58 4.97 5.10
4 NYSE DC Fri, Apr 8, 2022 5.03 5.30 4.88 5.06
3 NYSE DC Thu, Apr 7, 2022 5.05 5.20 4.41 5.09
2 NYSE DC Wed, Apr 6, 2022 7.81 8.00 5.08 5.41
1 NYSE DC Tue, Apr 5, 2022 5.02 8.47 5.02 6.90
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024