UK markets closed

Donnelley Financial Solutions, Inc. (DFIN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.57+0.39 (+0.62%)
As of 11:49AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202463.3563.8763.0063.5763.57141,301
06 May 202464.1464.7463.1763.1863.18367,200
03 May 202463.5164.4462.8263.6963.69245,700
02 May 202460.2162.6959.5662.4262.42370,400
01 May 202462.5264.0958.1659.5359.53313,200
30 Apr 202463.1663.4362.6062.7862.78147,000
29 Apr 202463.1164.2763.1163.6563.65175,200
26 Apr 202462.3363.4761.8363.0263.02153,800
25 Apr 202464.5264.8662.1662.2662.26193,900
24 Apr 202465.2266.2164.9765.0065.00237,000
23 Apr 202463.9465.9263.9465.3865.38162,200
22 Apr 202462.4763.9862.3963.9263.92197,300
19 Apr 202461.6763.3561.6762.2262.22171,600
18 Apr 202461.1062.2461.1061.7161.71134,600
17 Apr 202461.3461.6160.4961.0161.01148,200
16 Apr 202460.6561.8760.4461.1361.13128,600
15 Apr 202462.1762.5061.0061.1561.15115,000
12 Apr 202460.7762.1960.7762.1562.15249,300
11 Apr 202460.3660.7959.8059.9059.90125,000
10 Apr 202460.2360.8559.8760.2660.26167,300
09 Apr 202461.0362.3160.6261.3461.34167,000
08 Apr 202461.3561.7860.8060.8360.8389,200
05 Apr 202460.6061.1760.5360.9860.98115,200
04 Apr 202461.4761.9460.2660.4760.47136,200
03 Apr 202459.5560.8359.0360.8360.83148,300
02 Apr 202461.7861.8159.3060.0360.03186,300
01 Apr 202462.4162.6561.7462.1062.10160,800
28 Mar 202461.0062.0560.8762.0162.01601,100
27 Mar 202461.1361.3160.8861.0061.00178,700
26 Mar 202460.9461.2960.5160.6360.63139,800
25 Mar 202461.2661.3060.2760.5160.51132,800
22 Mar 202462.5762.6261.0061.2661.26138,300
21 Mar 202462.7262.8962.1762.2362.23433,600
20 Mar 202462.1062.4161.4362.1762.17199,300
19 Mar 202461.0162.6660.7762.1362.1393,800
18 Mar 202462.1062.5960.9461.0161.01121,000
15 Mar 202462.4663.2561.9662.2762.27289,500
14 Mar 202463.8663.9762.2962.9862.98154,000
13 Mar 202463.7564.8563.7563.9063.90123,600
12 Mar 202463.4164.4563.4064.4464.4498,400
11 Mar 202462.6063.4662.4763.4463.44144,300
08 Mar 202462.7163.7961.9263.1563.15155,400
07 Mar 202464.7764.7761.6962.5062.50326,000
06 Mar 202465.5065.5064.2864.3964.39315,600
05 Mar 202465.1965.8364.3865.0765.07182,300
04 Mar 202464.8766.0064.8765.5365.53112,500
01 Mar 202464.7265.1163.8764.5864.58134,800
29 Feb 202464.2965.0163.2164.5664.56542,900
28 Feb 202462.9863.8162.5563.3763.37129,100
27 Feb 202464.1564.3963.3263.5763.57350,600
26 Feb 202463.3765.0763.3764.3064.30237,300
23 Feb 202465.5665.7163.6563.8063.80159,300
22 Feb 202463.5765.5263.2465.4065.40308,600
21 Feb 202461.6763.7261.6763.3663.36294,700
20 Feb 202460.6062.3157.4762.2662.26341,300
16 Feb 202463.0263.1561.3961.4061.40238,600
15 Feb 202463.9464.5362.8363.4463.44183,900
14 Feb 202462.8264.2962.6763.8263.82286,600
13 Feb 202462.8463.3761.7161.9961.99163,500
12 Feb 202464.7565.5864.2364.4964.49179,000
09 Feb 202464.2265.1564.0264.8264.82149,900
08 Feb 202462.2364.3961.8264.2964.29190,200
07 Feb 202462.1962.9961.6962.2462.24180,500
06 Feb 202462.0062.3561.5761.9761.9774,300
05 Feb 202463.0563.0661.7462.1162.11103,700
02 Feb 202462.8964.7962.7863.5563.55184,000
01 Feb 202462.4763.5362.0863.4563.45157,000
31 Jan 202463.1663.8762.0362.1262.12151,200
30 Jan 202463.4063.6162.7563.2963.29105,500
29 Jan 202462.7463.5861.8963.4063.40155,100
26 Jan 202463.6163.7462.7662.9162.91168,900
25 Jan 202464.6564.6562.7863.3263.32225,600
24 Jan 202463.8164.7063.5063.9963.99160,400
23 Jan 202463.3263.9762.9163.3163.31124,400
22 Jan 202462.3163.2162.3163.1263.12140,200
19 Jan 202461.8162.1560.7461.7561.75105,100
18 Jan 202461.3061.5760.5761.4261.42107,200
17 Jan 202459.8260.8959.8260.8860.8898,200
16 Jan 202459.8460.7359.7560.5560.55190,100
12 Jan 202460.9761.1559.9460.0060.00147,900
11 Jan 202460.4660.7559.6560.6060.60224,800
10 Jan 202460.0060.5659.8660.2460.24148,200
09 Jan 202459.8060.2259.5760.0760.07109,400
08 Jan 202459.5160.6159.1360.5460.5465,600
05 Jan 202459.3959.9958.8859.3159.31141,400
04 Jan 202460.1160.4159.7859.7859.78128,300
03 Jan 202460.9361.7259.8760.1160.11155,300
02 Jan 202461.8762.0361.0661.2761.27147,100
29 Dec 202363.1963.8562.3662.3762.3786,500
28 Dec 202363.1663.5563.0563.1963.1953,200
27 Dec 202363.3263.7363.1763.5163.5182,100
26 Dec 202363.4563.8363.1563.4163.4170,700
22 Dec 202362.9963.7862.8863.4363.43115,000
21 Dec 202361.5062.6861.1062.6762.67149,300
20 Dec 202361.6862.6961.1061.1461.14123,000
19 Dec 202361.3461.9761.3361.7461.74138,400
18 Dec 202361.4861.8561.0161.2261.22127,000
15 Dec 202360.6661.5059.7661.1161.11607,900
14 Dec 202361.5561.8559.3860.5460.54151,800
13 Dec 202360.9161.0159.7660.6860.68148,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...