DOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.34	71.50	71.22	71.45	71.45	-0.31%	17,710
Apr 27, 2026	71.85	71.94	71.50	71.67	71.67	-0.39%	7,809
Apr 24, 2026	71.39	71.95	71.39	71.95	71.95	1.05%	11,032
Apr 23, 2026	71.64	71.75	70.65	71.20	71.20	-0.79%	11,076
Apr 22, 2026	71.68	71.77	71.52	71.77	71.77	0.64%	24,710
Apr 21, 2026	72.37	72.37	71.21	71.32	71.32	-1.74%	23,771
Apr 20, 2026	72.59	72.68	72.26	72.58	72.58	-0.23%	26,956
Apr 17, 2026	73.03	73.30	72.75	72.75	72.75	0.75%	8,417
Apr 16, 2026	72.33	72.33	71.86	72.21	72.21	-0.33%	19,013
Apr 15, 2026	72.39	72.45	72.05	72.45	72.45	-0.30%	8,645
Apr 14, 2026	72.33	72.67	72.19	72.67	72.67	0.71%	14,546
Apr 13, 2026	71.00	72.16	71.00	72.16	72.16	0.70%	17,166
Apr 10, 2026	71.87	71.96	71.51	71.66	71.66	0.20%	11,875
Apr 9, 2026	71.03	71.80	70.93	71.52	71.51	-0.20%	28,785
Apr 8, 2026	71.74	71.81	71.29	71.66	71.66	3.48%	16,285
Apr 7, 2026	68.63	69.24	68.34	69.24	69.24	0.22%	27,101
Apr 6, 2026	68.73	69.21	68.73	69.10	69.09	0.63%	14,410
Apr 2, 2026	67.68	68.76	67.59	68.67	68.66	-0.59%	14,521
Apr 1, 2026	68.92	69.43	68.82	69.07	69.07	1.60%	16,680
Mar 31, 2026	66.90	68.08	66.74	67.99	67.99	2.97%	25,335
Mar 30, 2026	66.49	66.65	65.74	66.03	66.02	0.39%	33,525
Mar 27, 2026	66.17	66.32	65.73	65.77	65.77	-0.63%	29,274
Mar 26, 2026	66.89	67.36	66.19	66.19	66.19	-2.52%	23,370
Mar 25, 2026	67.76	68.22	67.76	67.90	67.69	0.86%	7,948
Mar 24, 2026	66.51	67.47	66.51	67.32	67.12	-0.46%	21,238
Mar 23, 2026	67.19	68.22	63.21	67.63	67.43	2.16%	46,669
Mar 20, 2026	67.72	67.84	65.87	66.20	66.00	-2.89%	21,306
Mar 19, 2026	66.99	68.42	66.85	68.17	67.96	-	32,927
Mar 18, 2026	68.75	69.24	68.04	68.17	67.96	-1.49%	18,507
Mar 17, 2026	69.36	69.54	69.14	69.20	68.99	0.56%	19,738
Mar 16, 2026	68.36	68.86	68.36	68.81	68.60	2.14%	51,788
Mar 13, 2026	68.44	68.63	67.36	67.37	67.17	-1.01%	44,023
Mar 12, 2026	68.64	68.87	67.92	68.06	67.85	-2.13%	131,465
Mar 11, 2026	69.16	69.56	69.02	69.54	69.33	0.23%	24,178
Mar 10, 2026	69.56	70.36	68.89	69.38	69.17	-0.03%	23,731
Mar 9, 2026	67.83	69.47	67.23	69.40	69.19	1.16%	19,084
Mar 6, 2026	67.79	68.86	67.68	68.60	68.40	-0.79%	19,695
Mar 5, 2026	69.67	69.99	68.54	69.15	68.94	-2.51%	59,416
Mar 4, 2026	70.43	70.93	69.94	70.93	70.72	1.33%	49,194
Mar 3, 2026	69.18	70.56	68.57	70.00	69.79	-3.74%	55,687
Mar 2, 2026	72.37	72.99	72.24	72.72	72.50	-1.88%	47,752
Feb 27, 2026	74.17	74.38	74.04	74.11	73.89	-0.18%	12,841
Feb 26, 2026	74.31	74.36	73.85	74.24	74.02	-0.22%	21,066
Feb 25, 2026	74.39	74.46	74.02	74.40	74.18	1.02%	23,977
Feb 24, 2026	73.13	73.71	73.13	73.65	73.43	0.57%	30,854
Feb 23, 2026	73.18	73.49	73.00	73.23	73.01	-0.19%	16,714
Feb 20, 2026	72.57	73.38	72.57	73.37	73.15	1.02%	19,369
Feb 19, 2026	72.22	72.63	72.07	72.63	72.41	-0.07%	18,617
Feb 18, 2026	72.73	73.04	72.51	72.68	72.46	0.10%	18,297
Feb 17, 2026	72.14	72.71	71.86	72.61	72.39	0.33%	12,723
Feb 13, 2026	72.20	72.66	72.08	72.37	72.15	-0.19%	13,955
Feb 12, 2026	73.23	73.23	72.30	72.51	72.29	-0.63%	49,177
Feb 11, 2026	72.78	73.06	72.36	72.97	72.75	1.01%	18,443
Feb 10, 2026	72.53	72.63	72.24	72.24	72.02	-0.12%	19,237
Feb 9, 2026	71.70	72.38	71.70	72.33	72.11	1.12%	21,025
Feb 6, 2026	70.86	71.58	70.86	71.53	71.31	2.24%	16,640
Feb 5, 2026	69.98	70.46	69.86	69.96	69.75	-1.37%	19,849
Feb 4, 2026	71.39	71.81	70.64	70.93	70.71	0.52%	16,421
Feb 3, 2026	70.23	70.65	70.14	70.56	70.35	0.41%	18,073
Feb 2, 2026	69.81	70.27	69.81	70.27	70.06	0.74%	46,506
Jan 30, 2026	70.09	70.23	69.47	69.76	69.55	-0.81%	13,317
Jan 29, 2026	70.44	70.44	69.59	70.33	70.12	0.69%	17,311
Jan 28, 2026	69.97	70.01	69.55	69.85	69.64	-0.97%	24,267
Jan 27, 2026	69.91	70.64	69.91	70.53	70.32	1.94%	57,352
Jan 26, 2026	69.14	69.44	69.00	69.19	68.98	0.58%	25,374
Jan 23, 2026	68.26	68.87	68.15	68.79	68.58	0.61%	16,194
Jan 22, 2026	68.21	68.64	68.21	68.37	68.16	0.40%	27,663
Jan 21, 2026	67.58	68.22	67.41	68.10	67.89	1.17%	12,294
Jan 20, 2026	67.31	67.71	67.21	67.31	67.11	-1.37%	15,918
Jan 16, 2026	68.10	68.31	67.92	68.24	68.04	0.23%	16,668
Jan 15, 2026	68.26	68.32	68.05	68.09	67.88	-0.11%	16,060
Jan 14, 2026	67.87	68.16	67.85	68.16	67.96	0.79%	21,019
Jan 13, 2026	67.84	67.84	67.52	67.63	67.43	-0.42%	23,115
Jan 12, 2026	67.81	67.96	67.76	67.91	67.71	0.61%	38,834
Jan 9, 2026	67.32	67.58	67.15	67.50	67.30	0.69%	16,905
Jan 8, 2026	66.81	67.04	66.77	67.04	66.84	0.07%	21,583
Jan 7, 2026	67.16	67.18	66.94	67.00	66.79	-0.49%	23,139
Jan 6, 2026	67.41	67.54	67.21	67.33	67.12	0.13%	15,056
Jan 5, 2026	66.80	67.36	66.44	67.24	67.03	0.74%	71,592
Jan 2, 2026	66.49	66.80	66.09	66.74	66.54	1.35%	12,887
Dec 31, 2025	65.95	66.12	65.47	65.85	65.65	-0.41%	19,778
Dec 30, 2025	66.07	66.33	65.94	66.12	65.92	0.43%	14,429
Dec 29, 2025	65.69	65.84	65.58	65.84	65.64	-0.04%	12,610
Dec 26, 2025	66.11	66.11	65.70	65.87	65.67	-0.20%	63,606
Dec 24, 2025	65.92	66.28	65.90	66.00	65.42	0.10%	8,623
Dec 23, 2025	65.84	65.98	65.81	65.93	65.36	0.59%	14,943
Dec 22, 2025	65.31	65.58	65.31	65.55	64.98	0.53%	25,829
Dec 19, 2025	65.15	65.47	65.15	65.20	64.63	0.50%	14,164
Dec 18, 2025	64.98	65.17	64.82	64.88	64.31	0.62%	25,982
Dec 17, 2025	64.71	65.17	64.47	64.48	63.91	-0.25%	12,640
Dec 16, 2025	65.05	65.09	64.64	64.64	64.07	-1.03%	14,796
Dec 15, 2025	65.29	65.31	65.00	65.31	64.74	0.94%	15,797
Dec 12, 2025	65.10	65.16	64.51	64.70	64.13	-0.53%	16,428
Dec 11, 2025	64.86	65.39	64.86	65.04	64.47	0.44%	22,881
Dec 10, 2025	64.12	64.90	63.54	64.76	64.19	1.44%	30,974
Dec 9, 2025	64.11	64.38	63.84	63.84	63.28	-0.30%	29,641
Dec 8, 2025	64.15	64.15	63.93	64.03	63.47	-0.19%	18,391
Dec 5, 2025	64.27	64.38	64.08	64.15	63.59	0.06%	17,290
Dec 4, 2025	64.25	64.31	64.01	64.11	63.55	0.08%	7,625
Dec 3, 2025	63.95	64.09	63.84	64.06	63.50	0.48%	33,155