DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.44	44.44	44.44	44.44	-	0.76%	221
Apr 27, 2026	43.98	44.13	43.98	44.11	44.11	0.28%	4,397
Apr 24, 2026	44.09	44.09	43.93	43.98	43.98	-0.47%	10,413
Apr 23, 2026	44.23	44.27	44.02	44.19	44.19	0.82%	3,144
Apr 22, 2026	43.90	43.90	43.80	43.83	43.83	0.11%	3,610
Apr 21, 2026	44.03	44.03	43.74	43.78	43.78	-0.29%	1,526
Apr 20, 2026	43.68	44.07	43.68	43.91	43.91	0.03%	3,662
Apr 17, 2026	44.05	44.05	43.89	43.89	43.89	1.24%	794
Apr 16, 2026	43.20	43.58	43.20	43.36	43.36	0.01%	6,288
Apr 15, 2026	43.42	43.50	43.31	43.35	43.35	-0.08%	8,925
Apr 14, 2026	43.21	43.44	43.21	43.39	43.39	0.91%	3,198
Apr 13, 2026	42.10	43.04	42.10	42.99	42.99	1.29%	3,419
Apr 10, 2026	42.49	42.57	42.41	42.45	42.45	-0.61%	3,105
Apr 9, 2026	42.48	42.76	42.33	42.71	42.71	0.67%	4,462
Apr 8, 2026	42.44	42.47	42.23	42.42	42.42	3.52%	7,097
Apr 7, 2026	40.77	41.10	40.75	40.98	40.98	-0.04%	14,810
Apr 6, 2026	40.83	40.99	40.83	40.99	40.99	0.23%	4,216
Apr 2, 2026	40.42	40.90	40.42	40.90	40.90	0.04%	2,463
Apr 1, 2026	41.04	41.07	40.86	40.88	40.88	1.09%	9,866
Mar 31, 2026	39.64	40.44	39.59	40.44	40.44	3.23%	6,310
Mar 30, 2026	39.33	39.67	39.03	39.18	39.18	-0.40%	2,365
Mar 27, 2026	39.51	39.51	39.25	39.34	39.33	-1.19%	2,235
Mar 26, 2026	40.28	40.28	39.80	39.81	39.81	-1.78%	2,907
Mar 25, 2026	40.45	40.57	40.45	40.53	40.44	0.65%	1,614
Mar 24, 2026	40.38	40.38	40.21	40.27	40.18	0.85%	2,007
Mar 23, 2026	40.41	40.43	39.91	39.93	39.84	1.20%	8,659
Mar 20, 2026	39.80	39.85	39.27	39.46	39.37	-1.36%	3,322
Mar 19, 2026	39.62	40.00	39.62	40.00	39.91	0.08%	1,680
Mar 18, 2026	40.47	40.47	39.97	39.97	39.88	-1.04%	1,470
Mar 17, 2026	40.57	40.57	40.39	40.39	40.30	0.89%	929
Mar 16, 2026	40.46	40.47	40.00	40.04	39.95	0.81%	1,997
Mar 13, 2026	40.27	40.27	39.72	39.72	39.62	-0.05%	785
Mar 12, 2026	39.88	40.09	39.74	39.74	39.64	-2.13%	5,013
Mar 11, 2026	40.50	40.67	40.38	40.60	40.50	-0.54%	2,964
Mar 10, 2026	41.23	41.37	40.82	40.82	40.72	-0.09%	2,994
Mar 9, 2026	40.01	40.89	40.01	40.85	40.76	0.23%	2,841
Mar 6, 2026	40.76	40.91	40.76	40.76	40.67	-2.30%	1,652
Mar 5, 2026	42.25	42.25	41.45	41.72	41.62	-2.07%	15,155
Mar 4, 2026	42.70	42.71	42.60	42.60	42.51	0.51%	3,785
Mar 3, 2026	42.01	42.65	41.57	42.39	42.29	-1.38%	4,081
Mar 2, 2026	42.98	42.98	42.95	42.98	42.88	0.53%	1,347
Feb 27, 2026	42.71	42.75	42.55	42.75	42.66	-1.93%	1,191
Feb 26, 2026	43.44	43.66	43.26	43.60	43.49	0.63%	6,231
Feb 25, 2026	42.93	43.37	42.93	43.33	43.22	1.16%	907
Feb 24, 2026	42.71	42.83	42.71	42.83	42.73	1.09%	1,459
Feb 23, 2026	42.42	42.49	42.37	42.37	42.27	-2.55%	2,155
Feb 20, 2026	43.34	43.48	43.34	43.48	43.38	0.80%	6,855
Feb 19, 2026	43.07	43.13	42.80	43.13	43.03	-0.87%	2,591
Feb 18, 2026	43.58	43.71	43.46	43.51	43.41	1.03%	3,073
Feb 17, 2026	43.11	43.14	42.81	43.06	42.96	-0.18%	4,637
Feb 13, 2026	43.11	43.14	42.99	43.14	43.04	1.25%	3,867
Feb 12, 2026	43.82	44.02	42.29	42.61	42.51	-2.22%	7,619
Feb 11, 2026	44.31	44.31	43.53	43.58	43.47	-0.73%	15,931
Feb 10, 2026	44.03	44.03	43.85	43.89	43.79	-0.86%	1,304
Feb 9, 2026	44.36	44.36	44.26	44.28	44.17	0.81%	2,036
Feb 6, 2026	43.09	43.97	43.09	43.92	43.82	3.25%	2,399
Feb 5, 2026	42.73	42.73	42.20	42.54	42.44	-1.55%	23,651
Feb 4, 2026	43.24	43.36	42.78	43.21	43.11	0.16%	5,766
Feb 3, 2026	43.47	43.47	42.73	43.14	43.04	-0.19%	5,737
Feb 2, 2026	42.83	43.24	42.72	43.22	43.12	1.20%	7,306
Jan 30, 2026	42.51	42.72	42.39	42.71	42.61	-0.61%	3,523
Jan 29, 2026	43.27	43.27	42.68	42.97	42.87	0.23%	19,795
Jan 28, 2026	42.78	42.90	42.77	42.87	42.77	0.21%	83,342
Jan 27, 2026	42.55	42.86	42.55	42.78	42.68	0.35%	3,161
Jan 26, 2026	42.66	42.72	42.54	42.63	42.54	0.43%	4,596
Jan 23, 2026	42.77	42.77	42.31	42.45	42.35	-1.07%	3,478
Jan 22, 2026	43.26	43.27	42.84	42.91	42.81	0.11%	4,334
Jan 21, 2026	42.93	43.06	42.69	42.86	42.76	1.56%	3,662
Jan 20, 2026	42.54	42.89	42.20	42.20	42.11	-2.46%	5,254
Jan 16, 2026	43.18	43.37	43.18	43.27	43.17	0.23%	8,077
Jan 15, 2026	43.03	43.31	43.01	43.17	43.07	1.10%	9,081
Jan 14, 2026	42.54	42.70	42.46	42.70	42.60	0.03%	2,395
Jan 13, 2026	42.76	42.80	42.64	42.68	42.59	-0.08%	4,014
Jan 12, 2026	42.47	42.72	42.47	42.72	42.62	-0.11%	6,296
Jan 9, 2026	42.87	42.91	42.70	42.77	42.67	0.24%	5,922
Jan 8, 2026	42.34	42.78	42.34	42.67	42.57	0.62%	9,950
Jan 7, 2026	42.66	42.67	42.38	42.40	42.31	-1.47%	9,443
Jan 6, 2026	42.75	43.05	42.73	43.04	42.94	0.74%	2,746
Jan 5, 2026	42.73	42.91	42.70	42.72	42.62	1.39%	3,922
Jan 2, 2026	41.68	42.18	41.68	42.13	42.03	1.43%	6,888
Dec 31, 2025	41.92	41.92	41.54	41.54	41.44	-0.90%	2,115
Dec 30, 2025	42.03	42.03	41.92	41.92	41.82	-0.31%	7,055
Dec 29, 2025	42.06	42.10	42.05	42.05	41.95	-0.62%	2,361
Dec 26, 2025	42.32	42.32	42.16	42.31	42.22	-0.04%	4,683
Dec 24, 2025	42.36	42.37	42.33	42.33	42.23	0.32%	3,521
Dec 23, 2025	42.15	42.25	42.15	42.20	42.10	0.09%	5,723
Dec 22, 2025	41.92	42.23	41.92	42.16	42.06	1.01%	4,572
Dec 19, 2025	41.77	41.83	41.73	41.74	41.64	0.38%	5,007
Dec 18, 2025	41.74	41.88	41.55	41.58	41.48	0.60%	91,299
Dec 17, 2025	41.59	41.72	41.28	41.33	41.24	-0.42%	7,222
Dec 16, 2025	41.63	41.63	41.34	41.51	41.41	-0.54%	2,658
Dec 15, 2025	41.95	41.95	41.71	41.73	41.64	0.15%	5,310
Dec 12, 2025	42.36	42.36	41.59	41.67	41.58	-1.93%	7,140
Dec 11, 2025	42.18	42.58	42.18	42.49	42.11	0.87%	7,548
Dec 10, 2025	41.48	42.24	41.46	42.12	41.75	1.84%	115,722
Dec 9, 2025	41.31	41.66	41.31	41.36	40.99	0.08%	11,239
Dec 8, 2025	41.38	41.38	41.31	41.33	40.95	-0.30%	928
Dec 5, 2025	41.49	41.60	41.45	41.45	41.08	0.19%	4,639
Dec 4, 2025	41.15	41.44	41.15	41.38	41.00	0.72%	2,371
Dec 3, 2025	40.51	41.12	40.51	41.08	40.71	1.40%	14,430