STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Fed's Powell: Will take 'longer than expected' to reach confidence on inflation

Dash USD (DASH-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

27.92

-0.24

(-0.85%)

As of 07:32PM UTC. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	28.45	28.76	26.90	27.92	27.92	52,777,604
Apr 15, 2024	30.14	31.39	27.31	28.46	28.46	62,485,486
Apr 14, 2024	28.30	30.37	27.38	30.14	30.14	84,345,793
Apr 13, 2024	31.89	32.33	25.25	28.30	28.30	95,300,823
Apr 12, 2024	36.87	38.31	29.59	31.89	31.89	93,151,043
Apr 11, 2024	36.97	37.48	36.33	36.87	36.87	50,394,093
Apr 10, 2024	37.01	37.18	35.54	36.97	36.97	56,154,462
Apr 09, 2024	39.19	39.40	36.92	37.01	37.01	64,138,993
Apr 08, 2024	37.46	39.50	37.06	39.19	39.19	63,888,313
Apr 07, 2024	37.15	37.95	36.92	37.46	37.46	45,904,139
Apr 06, 2024	35.97	37.46	35.85	37.15	37.15	46,634,266
Apr 05, 2024	36.97	37.22	35.32	35.97	35.97	52,429,235
Apr 04, 2024	35.70	37.39	35.17	36.97	36.97	61,709,370
Apr 03, 2024	36.01	36.98	34.92	35.70	35.70	58,263,013
Apr 02, 2024	37.80	37.80	34.56	36.01	36.01	69,158,660
Apr 01, 2024	40.04	40.50	36.84	37.80	37.80	67,546,980
Mar 31, 2024	38.78	40.10	38.69	40.04	40.04	52,727,551
Mar 30, 2024	39.77	40.03	38.52	38.78	38.78	54,717,445
Mar 29, 2024	38.32	40.47	37.96	39.77	39.77	75,644,487
Mar 28, 2024	37.92	39.03	37.45	38.32	38.32	56,522,352
Mar 27, 2024	38.81	39.18	36.74	37.92	37.92	68,689,506
Mar 26, 2024	38.00	39.48	37.56	38.81	38.81	76,079,132
Mar 25, 2024	37.03	38.32	36.61	38.00	38.00	64,193,258
Mar 24, 2024	35.73	37.37	35.49	37.03	37.03	49,935,706
Mar 23, 2024	34.97	36.36	34.64	35.73	35.73	48,426,997
Mar 22, 2024	35.72	36.72	34.11	34.97	34.97	57,244,077
Mar 21, 2024	35.80	36.25	34.82	35.72	35.72	56,376,998
Mar 20, 2024	32.71	36.22	31.68	35.80	35.80	68,773,497
Mar 19, 2024	35.50	35.78	31.58	32.71	32.71	77,421,739
Mar 18, 2024	37.14	37.39	34.60	35.50	35.50	58,601,829
Mar 17, 2024	36.05	37.67	34.29	37.14	37.14	69,919,066
Mar 16, 2024	38.82	39.42	35.38	36.05	36.05	71,380,455
Mar 15, 2024	40.65	41.19	36.05	38.82	38.82	103,793,277
Mar 14, 2024	42.82	42.87	38.90	40.65	40.65	90,654,917
Mar 13, 2024	42.48	44.05	41.99	42.82	42.82	83,797,517
Mar 12, 2024	43.11	43.81	40.32	42.48	42.48	98,683,507
Mar 11, 2024	40.27	44.17	38.48	43.11	43.11	118,832,507
Mar 10, 2024	40.53	41.36	39.35	40.27	40.27	87,199,581
Mar 09, 2024	40.63	41.09	39.92	40.53	40.53	68,876,734
Mar 08, 2024	39.24	40.91	37.47	40.63	40.63	88,122,432
Mar 07, 2024	38.77	39.82	38.13	39.24	39.24	85,416,754
Mar 06, 2024	35.48	38.95	34.79	38.77	38.77	97,811,755
Mar 05, 2024	39.29	41.15	32.18	35.48	35.48	134,082,156
Mar 04, 2024	38.04	40.11	37.76	39.28	39.28	100,337,478
Mar 03, 2024	39.83	39.94	35.88	38.04	38.04	93,316,403
Mar 02, 2024	34.05	40.55	33.92	39.79	39.79	116,889,752
Mar 01, 2024	31.97	34.18	31.97	34.11	34.11	65,313,729
Feb 29, 2024	31.20	33.79	31.06	31.97	31.97	84,689,754
Feb 28, 2024	32.08	32.97	29.46	31.20	31.20	78,707,817
Feb 27, 2024	31.84	32.46	31.60	32.08	32.08	63,007,845
Feb 26, 2024	30.96	31.90	30.01	31.84	31.84	54,667,628
Feb 25, 2024	30.48	30.98	29.77	30.96	30.96	44,892,570
Feb 24, 2024	29.46	30.66	29.13	30.48	30.48	46,554,957
Feb 23, 2024	29.62	29.79	28.85	29.46	29.46	39,907,494
Feb 22, 2024	29.40	30.91	28.84	29.61	29.61	54,276,890
Feb 21, 2024	29.86	30.07	28.31	29.40	29.40	44,294,306
Feb 20, 2024	30.10	30.77	28.91	29.86	29.86	57,211,405
Feb 19, 2024	29.70	30.34	29.56	30.10	30.10	46,355,815
Feb 18, 2024	30.23	30.56	29.56	29.71	29.71	46,015,310
Feb 17, 2024	29.04	30.24	28.49	30.23	30.23	51,754,742
Feb 16, 2024	29.04	29.39	28.34	29.04	29.04	47,347,667
Feb 15, 2024	28.11	29.12	28.10	29.03	29.03	48,586,994
Feb 14, 2024	27.89	28.47	27.51	28.11	28.11	45,671,643
Feb 13, 2024	28.26	28.42	27.39	27.89	27.89	42,417,339
Feb 12, 2024	27.53	28.37	27.05	28.27	28.27	42,090,783
Feb 11, 2024	27.51	28.32	27.31	27.52	27.52	40,126,468
Feb 10, 2024	27.50	27.67	27.00	27.50	27.50	35,400,298
Feb 09, 2024	26.89	27.68	26.87	27.50	27.50	41,913,413
Feb 08, 2024	26.95	27.07	26.53	26.89	26.89	41,257,796
Feb 07, 2024	26.32	27.00	26.03	26.95	26.95	41,557,598
Feb 06, 2024	27.24	27.47	26.31	26.32	26.32	37,790,644
Feb 05, 2024	26.77	27.48	26.54	27.24	27.24	34,645,661
Feb 04, 2024	27.71	27.72	26.71	26.78	26.78	31,283,332
Feb 03, 2024	27.60	27.90	27.30	27.71	27.71	32,513,534
Feb 02, 2024	27.27	27.60	26.98	27.60	27.60	30,624,854
Feb 01, 2024	26.62	27.34	26.19	27.27	27.27	37,420,169
Jan 31, 2024	27.50	27.67	26.35	26.62	26.62	38,984,330
Jan 30, 2024	28.09	28.67	27.43	27.50	27.50	37,835,439
Jan 29, 2024	27.59	28.15	27.18	28.09	28.09	36,185,222
Jan 28, 2024	28.07	28.54	27.39	27.59	27.59	34,516,653
Jan 27, 2024	27.70	28.09	27.54	28.07	28.07	35,292,970
Jan 26, 2024	26.98	28.10	26.86	27.69	27.69	37,293,450
Jan 25, 2024	27.11	27.14	26.42	26.98	26.98	38,829,465
Jan 24, 2024	26.89	27.63	26.55	27.11	27.11	38,375,543
Jan 23, 2024	27.56	28.02	25.82	26.89	26.89	46,522,727
Jan 22, 2024	28.52	28.77	27.44	27.56	27.56	47,641,580
Jan 21, 2024	28.73	29.70	28.51	28.51	28.51	39,533,836
Jan 20, 2024	27.54	28.89	27.35	28.73	28.73	40,822,489
Jan 19, 2024	27.87	27.96	25.85	27.54	27.54	51,670,679
Jan 18, 2024	28.81	29.11	27.46	27.87	27.87	48,141,665
Jan 17, 2024	29.45	29.59	28.68	28.81	28.81	47,127,961
Jan 16, 2024	29.22	29.76	28.93	29.45	29.45	44,250,315
Jan 15, 2024	28.25	29.64	28.25	29.23	29.23	32,760,901
Jan 14, 2024	29.53	29.61	28.26	28.26	28.26	49,047,336
Jan 13, 2024	28.97	29.94	28.26	29.53	29.53	50,375,348
Jan 12, 2024	30.07	31.07	28.13	28.97	28.97	62,824,694
Jan 11, 2024	29.40	30.76	29.29	30.07	30.07	69,492,818
Jan 10, 2024	27.34	29.86	26.98	29.40	29.40	66,831,859
Jan 09, 2024	28.46	28.55	26.40	27.34	27.34	35,386,970
Jan 08, 2024	27.15	28.49	25.66	28.46	28.46	45,238,419
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,662.48-77.72(-0.36%)

S&P 5005,060.87-0.95(-0.02%)

DOW37,851.56+116.45(+0.31%)

CAD/USD0.7236-0.0017(-0.23%)

CRUDE OIL85.50+0.09(+0.11%)

Bitcoin CAD86,968.42-463.87(-0.53%)

STOCKS TURN HIGHER WITH COMPANY EARNINGS ROLLING IN

Dash USD (DASH-USD)

S&P/TSX
21,662.48
-77.72(-0.36%)

S&P 500
5,060.87
-0.95(-0.02%)

DOW
37,851.56
+116.45(+0.31%)

CAD/USD
0.7236
-0.0017(-0.23%)

CRUDE OIL
85.50
+0.09(+0.11%)

Bitcoin CAD
86,968.42
-463.87(-0.53%)