DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.76	40.91	40.76	40.76	40.76	-2.30%	1,652
Mar 5, 2026	42.25	42.25	41.45	41.72	41.72	-2.07%	15,155
Mar 4, 2026	42.70	42.71	42.60	42.60	42.60	0.51%	3,785
Mar 3, 2026	42.01	42.65	41.57	42.39	42.39	-1.38%	4,081
Mar 2, 2026	42.98	42.98	42.95	42.98	42.98	0.53%	1,347
Feb 27, 2026	42.71	42.75	42.55	42.75	42.75	-1.93%	1,191
Feb 26, 2026	43.44	43.66	43.26	43.60	43.60	0.63%	6,231
Feb 25, 2026	42.93	43.37	42.93	43.33	43.32	1.16%	907
Feb 24, 2026	42.71	42.83	42.71	42.83	42.83	1.09%	1,459
Feb 23, 2026	42.42	42.49	42.37	42.37	42.37	-2.55%	2,155
Feb 20, 2026	43.34	43.48	43.34	43.48	43.48	0.80%	6,855
Feb 19, 2026	43.07	43.13	42.80	43.13	43.13	-0.87%	2,591
Feb 18, 2026	43.58	43.71	43.46	43.51	43.51	1.03%	3,073
Feb 17, 2026	43.11	43.14	42.81	43.06	43.06	-0.18%	4,637
Feb 13, 2026	43.11	43.14	42.99	43.14	43.14	1.25%	3,867
Feb 12, 2026	43.82	44.02	42.29	42.61	42.61	-2.22%	7,619
Feb 11, 2026	44.31	44.31	43.53	43.58	43.58	-0.73%	15,931
Feb 10, 2026	44.03	44.03	43.85	43.89	43.89	-0.86%	1,304
Feb 9, 2026	44.36	44.36	44.26	44.28	44.28	0.81%	2,036
Feb 6, 2026	43.09	43.97	43.09	43.92	43.92	3.25%	2,399
Feb 5, 2026	42.73	42.73	42.20	42.54	42.53	-1.55%	23,651
Feb 4, 2026	43.24	43.36	42.78	43.21	43.21	0.16%	5,766
Feb 3, 2026	43.47	43.47	42.73	43.14	43.14	-0.19%	5,737
Feb 2, 2026	42.83	43.24	42.72	43.22	43.22	1.20%	7,306
Jan 30, 2026	42.51	42.72	42.39	42.71	42.71	-0.61%	3,523
Jan 29, 2026	43.27	43.27	42.68	42.97	42.97	0.23%	19,795
Jan 28, 2026	42.78	42.90	42.77	42.87	42.87	0.21%	83,342
Jan 27, 2026	42.55	42.86	42.55	42.78	42.78	0.35%	3,161
Jan 26, 2026	42.66	42.72	42.54	42.63	42.63	0.43%	4,596
Jan 23, 2026	42.77	42.77	42.31	42.45	42.45	-1.07%	3,478
Jan 22, 2026	43.26	43.27	42.84	42.91	42.91	0.11%	4,334
Jan 21, 2026	42.93	43.06	42.69	42.86	42.86	1.56%	3,662
Jan 20, 2026	42.54	42.89	42.20	42.20	42.20	-2.46%	5,254
Jan 16, 2026	43.18	43.37	43.18	43.27	43.27	0.23%	8,077
Jan 15, 2026	43.03	43.31	43.01	43.17	43.17	1.10%	9,081
Jan 14, 2026	42.54	42.70	42.46	42.70	42.70	0.03%	2,395
Jan 13, 2026	42.76	42.80	42.64	42.68	42.68	-0.08%	4,014
Jan 12, 2026	42.47	42.72	42.47	42.72	42.72	-0.11%	6,296
Jan 9, 2026	42.87	42.91	42.70	42.77	42.77	0.24%	5,922
Jan 8, 2026	42.34	42.78	42.34	42.67	42.66	0.62%	9,950
Jan 7, 2026	42.66	42.67	42.38	42.40	42.40	-1.47%	9,443
Jan 6, 2026	42.75	43.05	42.73	43.04	43.03	0.74%	2,746
Jan 5, 2026	42.73	42.91	42.70	42.72	42.72	1.39%	3,922
Jan 2, 2026	41.68	42.18	41.68	42.13	42.13	1.43%	6,888
Dec 31, 2025	41.92	41.92	41.54	41.54	41.54	-0.90%	2,115
Dec 30, 2025	42.03	42.03	41.92	41.92	41.92	-0.31%	7,055
Dec 29, 2025	42.06	42.10	42.05	42.05	42.05	-0.62%	2,361
Dec 26, 2025	42.32	42.32	42.16	42.31	42.31	-0.04%	4,683
Dec 24, 2025	42.36	42.37	42.33	42.33	42.33	0.32%	3,521
Dec 23, 2025	42.15	42.25	42.15	42.20	42.20	0.09%	5,723
Dec 22, 2025	41.92	42.23	41.92	42.16	42.16	1.01%	4,572
Dec 19, 2025	41.77	41.83	41.73	41.74	41.74	0.38%	5,007
Dec 18, 2025	41.74	41.88	41.55	41.58	41.58	0.60%	91,299
Dec 17, 2025	41.59	41.72	41.28	41.33	41.33	-0.42%	7,222
Dec 16, 2025	41.63	41.63	41.34	41.51	41.51	-0.54%	2,658
Dec 15, 2025	41.95	41.95	41.71	41.73	41.73	0.15%	5,310
Dec 12, 2025	42.36	42.36	41.59	41.67	41.67	-1.93%	7,140
Dec 11, 2025	42.18	42.58	42.18	42.49	42.20	0.87%	7,548
Dec 10, 2025	41.48	42.24	41.46	42.12	41.84	1.84%	115,722
Dec 9, 2025	41.31	41.66	41.31	41.36	41.08	0.08%	11,239
Dec 8, 2025	41.38	41.38	41.31	41.33	41.05	-0.30%	928
Dec 5, 2025	41.49	41.60	41.45	41.45	41.18	0.19%	4,639
Dec 4, 2025	41.15	41.44	41.15	41.38	41.10	0.72%	2,371
Dec 3, 2025	40.51	41.12	40.51	41.08	40.81	1.40%	14,430
Dec 2, 2025	40.61	40.66	40.47	40.51	40.24	-0.30%	72,766
Dec 1, 2025	40.69	40.84	40.63	40.64	40.36	-0.45%	3,069
Nov 28, 2025	40.71	40.82	40.71	40.82	40.55	0.56%	1,011
Nov 26, 2025	40.46	40.73	40.46	40.59	40.32	1.04%	3,838
Nov 25, 2025	39.87	40.26	39.56	40.17	39.90	1.40%	4,104
Nov 24, 2025	39.39	39.73	39.39	39.62	39.35	0.75%	6,292
Nov 21, 2025	38.82	39.46	38.82	39.33	39.06	1.64%	4,748
Nov 20, 2025	39.87	39.87	38.69	38.69	38.43	-1.25%	3,079
Nov 19, 2025	39.20	39.22	39.11	39.18	38.92	0.35%	2,241
Nov 18, 2025	38.84	39.13	38.84	39.05	38.78	0.27%	10,142
Nov 17, 2025	39.68	39.68	38.94	38.94	38.68	-1.92%	5,227
Nov 14, 2025	39.50	39.82	39.50	39.70	39.44	-0.24%	8,508
Nov 13, 2025	40.25	40.25	39.70	39.80	39.53	-1.80%	5,023
Nov 12, 2025	40.54	40.65	40.51	40.53	40.25	0.83%	7,360
Nov 11, 2025	40.10	40.28	40.10	40.19	39.92	0.14%	2,831
Nov 10, 2025	40.04	40.24	39.83	40.13	39.86	1.05%	11,464
Nov 7, 2025	39.25	39.72	39.13	39.72	39.45	1.03%	5,765
Nov 6, 2025	39.49	39.49	39.31	39.31	39.05	-0.28%	4,985
Nov 5, 2025	39.12	39.58	39.12	39.42	39.15	1.10%	1,706
Nov 4, 2025	38.75	39.21	38.75	38.99	38.73	-0.72%	2,614
Nov 3, 2025	38.95	39.28	38.95	39.28	39.01	-0.21%	2,446
Oct 31, 2025	39.22	39.43	39.22	39.36	39.09	-0.14%	3,391
Oct 30, 2025	39.68	39.83	39.40	39.41	39.15	0.58%	16,517
Oct 29, 2025	39.32	39.48	39.08	39.19	38.92	-0.64%	2,700
Oct 28, 2025	39.67	39.68	39.44	39.44	39.18	-0.83%	5,216
Oct 27, 2025	39.89	39.89	39.68	39.77	39.50	0.41%	2,748
Oct 24, 2025	39.57	39.85	39.57	39.61	39.34	0.65%	8,341
Oct 23, 2025	39.52	39.52	39.35	39.35	39.09	-0.15%	374
Oct 22, 2025	39.56	39.69	39.25	39.41	39.15	-0.47%	2,164
Oct 21, 2025	39.73	39.75	39.60	39.60	39.33	0.09%	2,761
Oct 20, 2025	39.45	39.62	39.42	39.56	39.30	1.32%	1,042
Oct 17, 2025	38.89	39.05	38.89	39.05	38.78	0.60%	1,674
Oct 16, 2025	39.50	39.50	38.80	38.81	38.55	-1.99%	5,431
Oct 15, 2025	39.77	39.77	39.50	39.60	39.34	0.04%	4,028
Oct 14, 2025	38.98	39.67	38.98	39.59	39.32	0.80%	12,156
Oct 13, 2025	39.22	39.33	39.07	39.27	39.01	0.86%	15,270