Donnelley Financial Solutions, Inc. (DFIN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 59.53 | 313,200 |
| Apr 30, 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 62.78 | 147,000 |
| Apr 29, 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 63.65 | 175,200 |
| Apr 26, 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 63.02 | 153,800 |
| Apr 25, 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 62.26 | 193,900 |
| Apr 24, 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 65.00 | 237,000 |
| Apr 23, 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 65.38 | 162,200 |
| Apr 22, 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 63.92 | 197,300 |
| Apr 19, 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 62.22 | 171,600 |
| Apr 18, 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 61.71 | 134,600 |
| Apr 17, 2024 | 61.34 | 61.61 | 60.49 | 61.01 | 61.01 | 148,200 |
| Apr 16, 2024 | 60.65 | 61.87 | 60.44 | 61.13 | 61.13 | 128,600 |
| Apr 15, 2024 | 62.17 | 62.50 | 61.00 | 61.15 | 61.15 | 115,000 |
| Apr 12, 2024 | 60.77 | 62.19 | 60.77 | 62.15 | 62.15 | 249,300 |
| Apr 11, 2024 | 60.36 | 60.79 | 59.80 | 59.90 | 59.90 | 125,000 |
| Apr 10, 2024 | 60.23 | 60.85 | 59.87 | 60.26 | 60.26 | 167,300 |
| Apr 09, 2024 | 61.03 | 62.31 | 60.62 | 61.34 | 61.34 | 167,000 |
| Apr 08, 2024 | 61.35 | 61.78 | 60.80 | 60.83 | 60.83 | 89,200 |
| Apr 05, 2024 | 60.60 | 61.17 | 60.53 | 60.98 | 60.98 | 115,200 |
| Apr 04, 2024 | 61.47 | 61.94 | 60.26 | 60.47 | 60.47 | 136,200 |
| Apr 03, 2024 | 59.55 | 60.83 | 59.03 | 60.83 | 60.83 | 148,300 |
| Apr 02, 2024 | 61.78 | 61.81 | 59.30 | 60.03 | 60.03 | 186,300 |
| Apr 01, 2024 | 62.41 | 62.65 | 61.74 | 62.10 | 62.10 | 160,800 |
| Mar 28, 2024 | 61.00 | 62.05 | 60.87 | 62.01 | 62.01 | 601,100 |
| Mar 27, 2024 | 61.13 | 61.31 | 60.88 | 61.00 | 61.00 | 178,700 |
| Mar 26, 2024 | 60.94 | 61.29 | 60.51 | 60.63 | 60.63 | 139,800 |
| Mar 25, 2024 | 61.26 | 61.30 | 60.27 | 60.51 | 60.51 | 132,800 |
| Mar 22, 2024 | 62.57 | 62.62 | 61.00 | 61.26 | 61.26 | 138,300 |
| Mar 21, 2024 | 62.72 | 62.89 | 62.17 | 62.23 | 62.23 | 433,600 |
| Mar 20, 2024 | 62.10 | 62.41 | 61.43 | 62.17 | 62.17 | 199,300 |
| Mar 19, 2024 | 61.01 | 62.66 | 60.77 | 62.13 | 62.13 | 93,800 |
| Mar 18, 2024 | 62.10 | 62.59 | 60.94 | 61.01 | 61.01 | 121,000 |
| Mar 15, 2024 | 62.46 | 63.25 | 61.96 | 62.27 | 62.27 | 289,500 |
| Mar 14, 2024 | 63.86 | 63.97 | 62.29 | 62.98 | 62.98 | 154,000 |
| Mar 13, 2024 | 63.75 | 64.85 | 63.75 | 63.90 | 63.90 | 123,600 |
| Mar 12, 2024 | 63.41 | 64.45 | 63.40 | 64.44 | 64.44 | 98,400 |
| Mar 11, 2024 | 62.60 | 63.46 | 62.47 | 63.44 | 63.44 | 144,300 |
| Mar 08, 2024 | 62.71 | 63.79 | 61.92 | 63.15 | 63.15 | 155,400 |
| Mar 07, 2024 | 64.77 | 64.77 | 61.69 | 62.50 | 62.50 | 326,000 |
| Mar 06, 2024 | 65.50 | 65.50 | 64.28 | 64.39 | 64.39 | 315,600 |
| Mar 05, 2024 | 65.19 | 65.83 | 64.38 | 65.07 | 65.07 | 182,300 |
| Mar 04, 2024 | 64.87 | 66.00 | 64.87 | 65.53 | 65.53 | 112,500 |
| Mar 01, 2024 | 64.72 | 65.11 | 63.87 | 64.58 | 64.58 | 134,800 |
| Feb 29, 2024 | 64.29 | 65.01 | 63.21 | 64.56 | 64.56 | 542,900 |
| Feb 28, 2024 | 62.98 | 63.81 | 62.55 | 63.37 | 63.37 | 129,100 |
| Feb 27, 2024 | 64.15 | 64.39 | 63.32 | 63.57 | 63.57 | 350,600 |
| Feb 26, 2024 | 63.37 | 65.07 | 63.37 | 64.30 | 64.30 | 237,300 |
| Feb 23, 2024 | 65.56 | 65.71 | 63.65 | 63.80 | 63.80 | 159,300 |
| Feb 22, 2024 | 63.57 | 65.52 | 63.24 | 65.40 | 65.40 | 308,600 |
| Feb 21, 2024 | 61.67 | 63.72 | 61.67 | 63.36 | 63.36 | 294,700 |
| Feb 20, 2024 | 60.60 | 62.31 | 57.47 | 62.26 | 62.26 | 341,300 |
| Feb 16, 2024 | 63.02 | 63.15 | 61.39 | 61.40 | 61.40 | 238,600 |
| Feb 15, 2024 | 63.94 | 64.53 | 62.83 | 63.44 | 63.44 | 183,900 |
| Feb 14, 2024 | 62.82 | 64.29 | 62.67 | 63.82 | 63.82 | 286,600 |
| Feb 13, 2024 | 62.84 | 63.37 | 61.71 | 61.99 | 61.99 | 163,500 |
| Feb 12, 2024 | 64.75 | 65.58 | 64.23 | 64.49 | 64.49 | 179,000 |
| Feb 09, 2024 | 64.22 | 65.15 | 64.02 | 64.82 | 64.82 | 149,900 |
| Feb 08, 2024 | 62.23 | 64.39 | 61.82 | 64.29 | 64.29 | 190,200 |
| Feb 07, 2024 | 62.19 | 62.99 | 61.69 | 62.24 | 62.24 | 180,500 |
| Feb 06, 2024 | 62.00 | 62.35 | 61.57 | 61.97 | 61.97 | 74,300 |
| Feb 05, 2024 | 63.05 | 63.06 | 61.74 | 62.11 | 62.11 | 103,700 |
| Feb 02, 2024 | 62.89 | 64.79 | 62.78 | 63.55 | 63.55 | 184,000 |
| Feb 01, 2024 | 62.47 | 63.53 | 62.08 | 63.45 | 63.45 | 157,000 |
| Jan 31, 2024 | 63.16 | 63.87 | 62.03 | 62.12 | 62.12 | 151,200 |
| Jan 30, 2024 | 63.40 | 63.61 | 62.75 | 63.29 | 63.29 | 105,500 |
| Jan 29, 2024 | 62.74 | 63.58 | 61.89 | 63.40 | 63.40 | 155,100 |
| Jan 26, 2024 | 63.61 | 63.74 | 62.76 | 62.91 | 62.91 | 168,900 |
| Jan 25, 2024 | 64.65 | 64.65 | 62.78 | 63.32 | 63.32 | 225,600 |
| Jan 24, 2024 | 63.81 | 64.70 | 63.50 | 63.99 | 63.99 | 160,400 |
| Jan 23, 2024 | 63.32 | 63.97 | 62.91 | 63.31 | 63.31 | 124,400 |
| Jan 22, 2024 | 62.31 | 63.21 | 62.31 | 63.12 | 63.12 | 140,200 |
| Jan 19, 2024 | 61.81 | 62.15 | 60.74 | 61.75 | 61.75 | 105,100 |
| Jan 18, 2024 | 61.30 | 61.57 | 60.57 | 61.42 | 61.42 | 107,200 |
| Jan 17, 2024 | 59.82 | 60.89 | 59.82 | 60.88 | 60.88 | 98,200 |
| Jan 16, 2024 | 59.84 | 60.73 | 59.75 | 60.55 | 60.55 | 190,100 |
| Jan 12, 2024 | 60.97 | 61.15 | 59.94 | 60.00 | 60.00 | 147,900 |
| Jan 11, 2024 | 60.46 | 60.75 | 59.65 | 60.60 | 60.60 | 224,800 |
| Jan 10, 2024 | 60.00 | 60.56 | 59.86 | 60.24 | 60.24 | 148,200 |
| Jan 09, 2024 | 59.80 | 60.22 | 59.57 | 60.07 | 60.07 | 109,400 |
| Jan 08, 2024 | 59.51 | 60.61 | 59.13 | 60.54 | 60.54 | 65,600 |
| Jan 05, 2024 | 59.39 | 59.99 | 58.88 | 59.31 | 59.31 | 141,400 |
| Jan 04, 2024 | 60.11 | 60.41 | 59.78 | 59.78 | 59.78 | 128,300 |
| Jan 03, 2024 | 60.93 | 61.72 | 59.87 | 60.11 | 60.11 | 155,300 |
| Jan 02, 2024 | 61.87 | 62.03 | 61.06 | 61.27 | 61.27 | 147,100 |
| Dec 29, 2023 | 63.19 | 63.85 | 62.36 | 62.37 | 62.37 | 86,500 |
| Dec 28, 2023 | 63.16 | 63.55 | 63.05 | 63.19 | 63.19 | 53,200 |
| Dec 27, 2023 | 63.32 | 63.73 | 63.17 | 63.51 | 63.51 | 82,100 |
| Dec 26, 2023 | 63.45 | 63.83 | 63.15 | 63.41 | 63.41 | 70,700 |
| Dec 22, 2023 | 62.99 | 63.78 | 62.88 | 63.43 | 63.43 | 115,000 |
| Dec 21, 2023 | 61.50 | 62.68 | 61.10 | 62.67 | 62.67 | 149,300 |
| Dec 20, 2023 | 61.68 | 62.69 | 61.10 | 61.14 | 61.14 | 123,000 |
| Dec 19, 2023 | 61.34 | 61.97 | 61.33 | 61.74 | 61.74 | 138,400 |
| Dec 18, 2023 | 61.48 | 61.85 | 61.01 | 61.22 | 61.22 | 127,000 |
| Dec 15, 2023 | 60.66 | 61.50 | 59.76 | 61.11 | 61.11 | 607,900 |
| Dec 14, 2023 | 61.55 | 61.85 | 59.38 | 60.54 | 60.54 | 151,800 |
| Dec 13, 2023 | 60.91 | 61.01 | 59.76 | 60.68 | 60.68 | 148,600 |
| Dec 12, 2023 | 61.05 | 61.05 | 60.01 | 60.46 | 60.46 | 129,600 |
| Dec 11, 2023 | 60.43 | 60.90 | 60.11 | 60.89 | 60.89 | 126,300 |
| Dec 08, 2023 | 59.58 | 60.56 | 59.47 | 60.36 | 60.36 | 173,700 |
| Dec 07, 2023 | 59.71 | 60.02 | 59.19 | 59.93 | 59.93 | 192,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.