DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Fed's Collins warns interest rates will likely stay higher for longer

Dayforce Inc (DAY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

58.96

-0.22

(-0.37%)

At close: 04:00PM EDT

58.96

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	58.85	59.32	58.48	58.96	58.96	1,814,450
May 07, 2024	58.34	59.65	57.57	59.18	59.18	1,050,300
May 06, 2024	57.80	59.01	57.41	58.17	58.17	1,072,500
May 03, 2024	58.90	59.56	57.01	57.29	57.29	1,725,000
May 02, 2024	57.82	58.24	54.25	57.73	57.73	3,299,300
May 01, 2024	59.52	60.50	54.84	57.69	57.69	5,034,500
Apr 30, 2024	62.23	62.42	60.58	61.37	61.37	3,024,200
Apr 29, 2024	61.21	62.84	61.04	61.98	61.98	1,640,800
Apr 26, 2024	59.87	61.10	59.74	60.98	60.98	984,100
Apr 25, 2024	59.05	60.28	58.49	59.58	59.58	1,197,900
Apr 24, 2024	59.33	59.74	58.07	59.70	59.70	1,613,500
Apr 23, 2024	58.94	59.39	58.45	59.28	59.28	1,394,700
Apr 22, 2024	59.32	59.45	58.19	58.95	58.95	1,458,700
Apr 19, 2024	61.00	61.51	58.66	58.75	58.75	1,644,400
Apr 18, 2024	61.26	61.79	60.43	60.95	60.95	1,416,700
Apr 17, 2024	59.66	62.24	59.29	61.34	61.34	2,135,900
Apr 16, 2024	59.51	59.51	57.97	58.60	58.60	1,521,500
Apr 15, 2024	61.03	61.03	59.35	59.67	59.67	1,139,800
Apr 12, 2024	62.26	62.60	60.55	60.64	60.64	934,500
Apr 11, 2024	62.34	63.01	61.50	62.77	62.77	680,800
Apr 10, 2024	62.57	63.16	61.29	62.24	62.24	944,400
Apr 09, 2024	62.98	64.38	62.69	64.10	64.10	1,242,800
Apr 08, 2024	61.10	62.61	61.10	62.55	62.55	1,550,000
Apr 05, 2024	64.21	64.34	61.01	61.04	61.04	2,255,200
Apr 04, 2024	64.20	65.91	61.35	64.21	64.21	4,273,300
Apr 03, 2024	64.66	65.31	63.90	64.55	64.55	988,600
Apr 02, 2024	64.12	64.83	63.01	64.68	64.68	1,136,600
Apr 01, 2024	66.14	66.25	64.64	64.99	64.99	1,635,600
Mar 28, 2024	66.45	66.45	65.65	66.21	66.21	1,617,700
Mar 27, 2024	65.74	66.79	65.25	66.05	66.05	1,294,300
Mar 26, 2024	67.28	67.28	65.54	65.60	65.60	1,439,800
Mar 25, 2024	68.98	69.19	66.16	66.72	66.72	1,744,500
Mar 22, 2024	70.72	70.86	68.42	69.17	69.17	1,285,500
Mar 21, 2024	70.00	71.71	69.48	70.89	70.89	2,142,900
Mar 20, 2024	68.24	69.23	67.92	69.08	69.08	625,600
Mar 19, 2024	67.49	68.06	66.68	67.86	67.86	738,300
Mar 18, 2024	66.80	67.98	66.22	67.58	67.58	850,900
Mar 15, 2024	67.46	67.82	65.68	66.09	66.09	1,505,700
Mar 14, 2024	67.22	68.73	67.13	67.64	67.64	809,600
Mar 13, 2024	68.22	68.90	67.59	67.67	67.67	607,200
Mar 12, 2024	67.83	68.72	67.47	68.21	68.21	740,200
Mar 11, 2024	66.53	67.90	66.23	67.63	67.63	682,300
Mar 08, 2024	66.80	67.43	66.07	66.92	66.92	743,000
Mar 07, 2024	64.79	66.90	64.79	66.35	66.35	1,077,300
Mar 06, 2024	65.25	65.43	64.29	64.36	64.36	769,900
Mar 05, 2024	65.82	66.19	64.10	64.33	64.33	1,082,500
Mar 04, 2024	67.98	68.38	66.55	66.61	66.61	1,338,500
Mar 01, 2024	69.30	70.29	67.96	68.25	68.25	2,322,100
Feb 29, 2024	69.90	71.06	69.67	69.76	69.76	2,371,700
Feb 28, 2024	71.40	72.00	71.04	71.05	71.05	512,800
Feb 27, 2024	71.15	72.46	70.84	71.91	71.91	748,000
Feb 26, 2024	70.98	71.58	70.69	71.26	71.26	1,604,600
Feb 23, 2024	72.29	72.59	70.98	71.42	71.42	1,199,000
Feb 22, 2024	70.72	71.91	70.47	71.79	71.79	1,403,500
Feb 21, 2024	69.94	70.71	69.44	69.91	69.91	950,600
Feb 20, 2024	72.37	72.69	71.27	71.54	71.54	1,051,000
Feb 16, 2024	73.30	74.37	72.70	73.26	73.26	646,600
Feb 15, 2024	73.07	73.87	72.15	73.69	73.69	1,156,300
Feb 14, 2024	70.85	72.83	70.50	72.30	72.30	1,627,200
Feb 13, 2024	71.03	71.87	69.82	70.21	70.21	1,328,900
Feb 12, 2024	69.71	74.66	69.71	72.74	72.74	1,419,700
Feb 09, 2024	70.02	70.72	68.36	70.69	70.69	1,305,100
Feb 08, 2024	69.29	71.93	68.85	69.98	69.98	2,219,900
Feb 07, 2024	68.00	69.35	63.13	69.31	69.31	6,408,000
Feb 06, 2024	69.54	71.48	69.26	71.25	71.25	1,561,300
Feb 05, 2024	70.73	71.49	68.93	69.36	69.36	1,243,500
Feb 02, 2024	70.16	71.75	69.84	71.42	71.42	1,001,200
Feb 01, 2024	69.38	71.76	68.03	69.94	69.94	980,500
Jan 31, 2024	69.10	70.67	69.10	69.52	69.52	2,683,800
Jan 30, 2024	68.80	69.96	68.46	69.45	69.45	1,620,400
Jan 29, 2024	68.09	69.64	67.69	69.62	69.62	840,500
Jan 26, 2024	68.66	69.29	67.55	68.20	68.20	1,080,000
Jan 25, 2024	69.24	69.85	68.06	68.60	68.60	1,409,200
Jan 24, 2024	70.19	70.49	68.26	68.67	68.67	1,422,200
Jan 23, 2024	68.09	69.76	67.81	69.68	69.68	1,900,400
Jan 22, 2024	66.89	67.90	66.67	67.82	67.82	1,781,800
Jan 19, 2024	66.04	66.27	64.43	66.26	66.26	1,183,300
Jan 18, 2024	65.70	65.74	64.06	65.63	65.63	1,045,600
Jan 17, 2024	64.90	65.60	64.04	64.96	64.96	846,800
Jan 16, 2024	64.62	65.65	63.93	65.49	65.49	1,044,500
Jan 12, 2024	65.21	65.75	64.45	65.31	65.31	970,100
Jan 11, 2024	65.36	65.63	64.05	64.88	64.88	915,900
Jan 10, 2024	66.47	66.65	65.28	65.34	65.34	1,001,700
Jan 09, 2024	65.08	66.15	64.64	65.87	65.87	1,359,500
Jan 08, 2024	63.14	65.70	63.14	65.59	65.59	1,565,100
Jan 05, 2024	63.46	64.64	63.10	63.15	63.15	1,128,100
Jan 04, 2024	63.43	64.26	63.22	63.78	63.78	1,193,400
Jan 03, 2024	65.10	65.31	63.64	63.66	63.66	1,507,300
Jan 02, 2024	66.26	66.80	65.25	66.02	66.02	1,062,500
Dec 29, 2023	67.68	68.17	67.02	67.12	67.12	702,600
Dec 28, 2023	67.21	68.28	67.13	67.99	67.99	1,019,400
Dec 27, 2023	67.46	67.59	66.43	67.24	67.24	1,414,700
Dec 26, 2023	66.81	67.61	66.76	67.42	67.42	1,069,300
Dec 22, 2023	67.71	67.91	66.38	66.96	66.96	1,062,900
Dec 21, 2023	67.04	67.36	66.45	67.29	67.29	1,052,300
Dec 20, 2023	67.65	68.17	66.56	66.58	66.58	1,259,500
Dec 19, 2023	69.21	69.66	67.25	67.63	67.63	1,159,900
Dec 18, 2023	68.52	68.75	67.74	68.64	68.64	1,211,400
Dec 15, 2023	69.15	69.42	67.52	68.41	68.41	2,614,800
Dec 14, 2023	70.19	71.78	68.92	69.42	69.42	1,614,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7282-0.0004(-0.06%)

CRUDE OIL79.19+0.81(+1.03%)

Bitcoin CAD84,722.31-1,953.30(-2.25%)

DOW POSTS 6TH DAY OF GAINS BUT NASDAQ SLIPS

Dayforce Inc (DAY)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7282
-0.0004(-0.06%)

CRUDE OIL
79.19
+0.81(+1.03%)

Bitcoin CAD
84,722.31
-1,953.30(-2.25%)