Dark

DF
Dividend 15 Split Corp. II
stock NYSE

Inactive

May 23, 2025

29.59USD-12.842%(-4.36)12,200

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	28.4700	62.8700	26.1900	29.5900	-12.842%	12,200	0.000%
2025-05-22	37.2200	41.7500	22.8900	33.9500	+4,143.750%	4,814	-12.842%
2019-11-11	0.8300	0.8480	0.7000	0.8000	+2.289%	6,514,922	+3,598.750%
2019-11-08	0.8551	0.8972	0.7800	0.7821	-7.345%	5,338,914	+3,683.404%
2019-11-07	0.9500	0.9581	0.6900	0.8441	-5.550%	5,811,355	+3,405.509%
2019-11-06	1.0500	1.0600	0.8900	0.8937	-16.477%	7,394,576	+3,210.954%
2019-11-05	1.0100	1.0800	1.0100	1.0700	+3.883%	3,501,898	+2,665.421%
2019-11-04	0.9976	1.0400	0.9800	1.0300	+5.102%	2,558,034	+2,772.816%
2019-11-01	1.0100	1.0300	0.9600	0.9800	0.000%	1,877,735	+2,919.388%
2019-10-31	1.0600	1.0600	0.9301	0.9800	-5.769%	6,664,816	+2,919.388%
2019-10-30	1.0900	1.0900	1.0000	1.0400	-4.587%	3,050,565	+2,745.192%
2019-10-29	1.0900	1.1367	1.0100	1.0900	-1.802%	2,858,070	+2,614.679%
2019-10-28	1.1400	1.1400	1.0900	1.1100	-1.770%	1,071,795	+2,565.766%
2019-10-25	1.1200	1.1600	1.1000	1.1300	0.000%	1,047,300	+2,518.584%
2019-10-24	1.1600	1.1650	1.1200	1.1300	-2.586%	935,220	+2,518.584%
2019-10-23	1.1400	1.2000	1.1000	1.1600	+1.754%	1,108,592	+2,450.862%
2019-10-22	1.1900	1.2000	1.1200	1.1400	-4.202%	1,513,593	+2,495.614%
2019-10-21	1.2000	1.2200	1.1500	1.1900	-0.833%	1,462,156	+2,386.555%
2019-10-18	1.2100	1.2300	1.1800	1.2000	-1.639%	556,768	+2,365.833%
2019-10-17	1.2100	1.2400	1.1800	1.2200	+2.521%	967,699	+2,325.410%
2019-10-16	1.2000	1.2500	1.1800	1.1900	+0.847%	813,311	+2,386.555%
2019-10-15	1.1300	1.1900	1.1200	1.1800	+4.425%	1,174,478	+2,407.627%
2019-10-14	1.2100	1.2400	1.1100	1.1300	-6.612%	1,704,559	+2,518.584%
2019-10-11	1.2100	1.2500	1.1700	1.2100	0.000%	986,435	+2,345.455%
2019-10-10	1.2000	1.2362	1.1300	1.2100	0.000%	1,544,479	+2,345.455%
2019-10-09	1.2700	1.2867	1.1850	1.2100	-4.724%	1,108,708	+2,345.455%
2019-10-08	1.2700	1.3400	1.2100	1.2700	0.000%	1,435,171	+2,229.921%
2019-10-07	1.1400	1.2900	1.1100	1.2700	+12.389%	2,451,174	+2,229.921%
2019-10-04	1.1200	1.1400	1.0900	1.1300	+0.893%	921,301	+2,518.584%
2019-10-03	1.1100	1.1800	1.1000	1.1200	0.000%	1,903,953	+2,541.964%
2019-10-02	1.0800	1.1400	1.0550	1.1200	+1.818%	1,669,349	+2,541.964%
2019-10-01	1.1600	1.1941	1.0500	1.1000	-5.172%	2,094,151	+2,590.000%
2019-09-30	1.1900	1.2100	1.1400	1.1600	-1.695%	1,921,507	+2,450.862%
2019-09-27	1.1900	1.2200	1.1500	1.1800	-1.667%	2,254,687	+2,407.627%
2019-09-26	1.2100	1.2500	1.1600	1.2000	-0.826%	1,707,026	+2,365.833%
2019-09-25	1.3100	1.3200	1.1700	1.2100	-9.023%	2,742,094	+2,345.455%
2019-09-24	1.3900	1.4200	1.2700	1.3300	-4.317%	2,060,940	+2,124.812%
2019-09-23	1.4000	1.4800	1.3500	1.3900	-1.418%	2,469,063	+2,028.777%
2019-09-20	1.3800	1.5400	1.3600	1.4100	+2.174%	5,589,572	+1,998.582%
2019-09-19	1.3300	1.4500	1.3200	1.3800	+6.154%	3,721,882	+2,044.203%
2019-09-18	1.3200	1.3200	1.1900	1.3000	-2.256%	5,750,121	+2,176.154%
2019-09-17	1.4600	1.4600	1.3200	1.3300	-7.639%	2,488,140	+2,124.812%
2019-09-16	1.5501	1.6400	1.3340	1.4400	-9.434%	3,573,720	+1,954.861%
2019-09-13	1.8500	1.8600	1.5000	1.5900	-14.054%	5,763,069	+1,761.006%
2019-09-12	1.9100	2.1500	1.8400	1.8500	-6.091%	7,396,556	+1,499.459%
2019-09-11	1.5900	1.9800	1.5500	1.9700	+23.899%	8,996,062	+1,402.030%
2019-09-10	1.1800	1.6700	1.1700	1.5900	+35.897%	11,926,886	+1,761.006%
2019-09-09	1.1200	1.1700	1.1200	1.1700	+1.739%	2,370,864	+2,429.060%
2019-09-06	1.0500	1.1700	1.0300	1.1500	+9.524%	2,669,077	+2,473.043%
2019-09-05	1.0700	1.1000	1.0400	1.0500	-1.869%	1,364,748	+2,718.095%
2019-09-04	1.0100	1.0700	0.9850	1.0700	+9.184%	2,092,291	+2,665.421%
2019-09-03	1.0300	1.0398	0.9758	0.9800	-2.970%	2,428,547	+2,919.388%
2019-08-30	1.0500	1.0900	1.0100	1.0100	-3.810%	1,302,968	+2,829.703%
2019-08-29	1.1000	1.1000	1.0500	1.0500	-3.670%	893,724	+2,718.095%
2019-08-28	1.0100	1.0900	0.9700	1.0900	+7.921%	1,653,449	+2,614.679%
2019-08-27	1.1100	1.1100	0.9900	1.0100	-9.009%	3,302,805	+2,829.703%
2019-08-26	1.1100	1.1700	1.1000	1.1100	+0.909%	1,657,512	+2,565.766%
2019-08-23	1.1800	1.1900	1.0600	1.1000	-7.563%	2,211,219	+2,590.000%
2019-08-22	1.0500	1.1900	0.9900	1.1900	+12.264%	3,513,479	+2,386.555%
2019-08-21	0.9900	1.0800	0.9800	1.0600	+8.830%	2,606,195	+2,691.509%
2019-08-20	0.9500	1.0200	0.9000	0.9740	+9.623%	2,472,817	+2,937.988%
2019-08-19	0.8400	0.8960	0.8000	0.8885	+8.486%	1,281,798	+3,230.332%
2019-08-16	0.8000	0.8696	0.7899	0.8190	+7.171%	2,825,509	+3,512.943%
2019-08-15	0.9849	0.9849	0.7200	0.7642	-21.168%	9,067,298	+3,772.023%
2019-08-14	1.0100	1.0200	0.9400	0.9694	-5.883%	2,695,109	+2,952.404%
2019-08-13	1.0500	1.0900	1.0000	1.0300	+1.980%	1,735,197	+2,772.816%
2019-08-12	1.0800	1.0800	0.9400	1.0100	-5.607%	3,233,449	+2,829.703%
2019-08-09	1.1400	1.1900	1.0600	1.0700	-4.464%	2,651,537	+2,665.421%
2019-08-08	1.2600	1.3000	1.1000	1.1200	-13.178%	4,115,489	+2,541.964%
2019-08-07	1.0900	1.3600	1.0701	1.2900	+21.698%	4,059,322	+2,193.798%
2019-08-06	1.2300	1.3250	1.0500	1.0600	-36.527%	7,505,279	+2,691.509%
2019-08-05	1.6300	1.6800	1.4800	1.6700	+1.212%	4,136,956	+1,671.856%
2019-08-02	1.5500	1.6500	1.4800	1.6500	+7.843%	4,750,647	+1,693.333%
2019-08-01	1.4700	1.5650	1.4000	1.5300	+5.517%	3,688,102	+1,833.987%
2019-07-31	1.4500	1.5200	1.3300	1.4500	+6.618%	4,367,319	+1,940.690%
2019-07-30	1.2600	1.3700	1.2050	1.3600	+7.087%	1,993,345	+2,075.735%
2019-07-29	1.3200	1.3600	1.1200	1.2700	+1.600%	5,240,725	+2,229.921%
2019-07-26	1.2700	1.3200	1.1900	1.2500	+4.167%	2,587,922	+2,267.200%
2019-07-25	1.1700	1.2100	1.1300	1.2000	+3.448%	1,567,034	+2,365.833%
2019-07-24	1.1900	1.2000	1.1000	1.1600	-2.521%	1,856,944	+2,450.862%
2019-07-23	1.1900	1.2522	1.1700	1.1900	+0.847%	2,481,459	+2,386.555%
2019-07-22	1.1800	1.1900	1.0900	1.1800	+0.855%	2,036,563	+2,407.627%
2019-07-19	1.0600	1.1800	1.0400	1.1700	+10.377%	3,021,762	+2,429.060%
2019-07-18	1.0200	1.0800	1.0100	1.0600	+3.922%	1,208,967	+2,691.509%
2019-07-17	1.0500	1.0600	1.0100	1.0200	-2.857%	1,255,361	+2,800.980%
2019-07-16	1.0200	1.0600	1.0100	1.0500	+1.942%	1,253,645	+2,718.095%
2019-07-15	1.0100	1.0600	0.9500	1.0300	+1.980%	2,115,412	+2,772.816%
2019-07-12	1.0100	1.0200	1.0000	1.0100	0.000%	926,210	+2,829.703%
2019-07-11	1.0800	1.0800	0.9600	1.0100	-5.607%	3,084,031	+2,829.703%
2019-07-10	1.0500	1.0700	1.0200	1.0700	+3.883%	976,967	+2,665.421%
2019-07-09	1.0800	1.0800	1.0100	1.0300	-3.738%	1,225,856	+2,772.816%
2019-07-08	1.1400	1.1400	1.0400	1.0700	-2.727%	1,564,922	+2,665.421%
2019-07-05	1.1000	1.1700	1.0400	1.1000	+2.804%	2,338,512	+2,590.000%
2019-07-03	0.9881	1.0800	0.9715	1.0700	+10.309%	2,397,503	+2,665.421%
2019-07-02	0.9300	0.9999	0.9200	0.9700	+4.729%	2,264,988	+2,950.515%
2019-07-01	0.9227	0.9500	0.8700	0.9262	+0.260%	2,538,679	+3,094.774%
2019-06-28	0.9329	0.9488	0.8659	0.9238	-0.259%	4,959,210	+3,103.074%
2019-06-27	0.9300	0.9496	0.8900	0.9262	-2.361%	2,889,732	+3,094.774%
2019-06-26	0.9700	1.0000	0.9301	0.9486	-3.204%	2,552,071	+3,019.334%
2019-06-25	1.0600	1.0700	0.9600	0.9800	-4.854%	3,282,815	+2,919.388%
2019-06-24	1.0800	1.1775	1.0300	1.0300	-4.630%	3,905,202	+2,772.816%
2019-06-21	1.0100	1.1800	1.0000	1.0800	+6.931%	8,317,293	+2,639.815%
2019-06-20	1.0800	1.1000	1.0100	1.0100	-5.607%	2,695,035	+2,829.703%
2019-06-19	1.0500	1.1100	1.0500	1.0700	+1.905%	2,331,718	+2,665.421%
2019-06-18	1.0900	1.1000	1.0300	1.0500	-0.943%	1,824,700	+2,718.095%
2019-06-17	1.0700	1.1250	1.0300	1.0600	0.000%	2,456,326	+2,691.509%
2019-06-14	1.0900	1.1200	1.0600	1.0600	-2.752%	2,200,693	+2,691.509%
2019-06-13	1.0900	1.1300	1.0300	1.0900	+5.825%	2,064,170	+2,614.679%
2019-06-12	1.0900	1.1400	1.0300	1.0300	-6.364%	2,559,646	+2,772.816%
2019-06-11	1.1400	1.1700	1.0900	1.1000	-1.786%	1,747,727	+2,590.000%
2019-06-10	1.2800	1.2800	1.1100	1.1200	-8.943%	2,385,195	+2,541.964%
2019-06-07	1.2100	1.2700	1.1900	1.2300	+0.820%	2,335,178	+2,305.691%
2019-06-06	1.2300	1.2600	1.1900	1.2200	0.000%	3,772,778	+2,325.410%
2019-06-05	1.1300	1.2700	1.1100	1.2200	+10.909%	3,198,381	+2,325.410%
2019-06-04	1.0600	1.2300	1.0400	1.1000	+3.774%	2,653,072	+2,590.000%
2019-06-03	1.1100	1.1300	1.0000	1.0600	-3.636%	3,223,420	+2,691.509%
2019-05-31	1.1000	1.1300	1.0600	1.1000	-0.901%	3,239,240	+2,590.000%
2019-05-30	1.1400	1.2000	1.0900	1.1100	-1.770%	2,193,209	+2,565.766%
2019-05-29	1.1700	1.2100	1.1100	1.1300	-5.833%	3,526,468	+2,518.584%
2019-05-28	1.3800	1.4200	1.2000	1.2000	-12.409%	3,772,822	+2,365.833%
2019-05-24	1.4100	1.4700	1.3700	1.3700	-2.143%	1,275,302	+2,059.854%
2019-05-23	1.4800	1.5100	1.3600	1.4000	-7.285%	2,658,257	+2,013.571%
2019-05-22	1.5300	1.5900	1.4600	1.5100	-1.948%	2,644,276	+1,859.603%
2019-05-21	1.6100	1.6300	1.5200	1.5400	-4.348%	2,427,620	+1,821.429%
2019-05-20	1.6100	1.6800	1.5100	1.6100	+0.625%	2,463,261	+1,737.888%
2019-05-17	1.7900	1.8300	1.6000	1.6000	-10.615%	2,532,047	+1,749.375%
2019-05-16	1.8200	1.9400	1.7800	1.7900	-2.717%	1,331,571	+1,553.073%
2019-05-15	1.8700	1.9000	1.6000	1.8400	-1.604%	3,854,114	+1,508.152%
2019-05-14	1.9800	1.9900	1.8350	1.8700	-4.592%	2,922,451	+1,482.353%
2019-05-13	1.7600	2.0100	1.7300	1.9600	+11.364%	4,776,925	+1,409.694%
2019-05-10	1.6400	1.8000	1.6400	1.7600	+6.667%	2,530,192	+1,581.250%
2019-05-09	1.7000	1.7100	1.5700	1.6500	-4.070%	3,075,194	+1,693.333%
2019-05-08	1.7600	1.7600	1.6200	1.7200	-2.273%	3,767,691	+1,620.349%
2019-05-07	1.7800	1.8700	1.6100	1.7600	+4.762%	7,512,568	+1,581.250%
2019-05-06	1.5600	1.7500	1.5150	1.6800	+10.526%	4,389,238	+1,661.310%
2019-05-03	1.5300	1.6200	1.5100	1.5200	-1.299%	3,136,987	+1,846.711%
2019-05-02	1.5800	1.5830	1.4500	1.5400	-4.348%	5,542,605	+1,821.429%
2019-05-01	1.7000	1.7200	1.5800	1.6100	-5.294%	3,920,516	+1,737.888%
2019-04-30	1.8200	1.8800	1.7000	1.7000	-6.077%	2,342,839	+1,640.588%
2019-04-29	1.8200	1.9168	1.7800	1.8100	-0.549%	2,187,539	+1,534.807%
2019-04-26	1.6500	1.8400	1.6300	1.8200	+10.976%	2,995,565	+1,525.824%
2019-04-25	1.9100	1.9100	1.6400	1.6400	-10.383%	4,719,936	+1,704.268%
2019-04-24	2.0200	2.0350	1.8100	1.8300	-9.852%	6,643,370	+1,516.940%
2019-04-23	2.1200	2.1600	2.0200	2.0300	-4.245%	2,684,534	+1,357.635%
2019-04-22	2.1200	2.1600	2.1100	2.1200	0.000%	1,302,642	+1,295.755%
2019-04-18	2.0900	2.1600	2.0700	2.1200	+0.952%	1,231,719	+1,295.755%
2019-04-17	2.1100	2.1600	2.0900	2.1000	0.000%	1,612,988	+1,309.048%
2019-04-16	2.3000	2.3100	2.0700	2.1000	-8.696%	3,945,513	+1,309.048%
2019-04-15	2.1900	2.3800	2.1600	2.3000	+7.477%	5,605,285	+1,186.522%
2019-04-12	2.1300	2.2900	2.0400	2.1400	0.000%	5,647,257	+1,282.710%
2019-04-11	2.2000	2.2200	2.1300	2.1400	-2.283%	1,633,927	+1,282.710%
2019-04-10	2.2600	2.2800	2.0800	2.1900	-1.794%	4,904,008	+1,251.142%
2019-04-09	2.4200	2.4500	2.2100	2.2300	-7.851%	3,705,118	+1,226.906%
2019-04-08	2.4100	2.4300	2.4100	2.4200	0.000%	1,200,957	+1,122.727%
2019-04-05	2.5800	2.5800	2.2950	2.4200	-5.469%	2,815,740	+1,122.727%
2019-04-04	2.4600	2.6600	2.4600	2.5600	+4.065%	5,139,901	+1,055.859%
2019-04-03	2.7300	2.7397	2.4300	2.4600	-9.225%	5,040,543	+1,102.846%
2019-04-02	2.8600	2.8828	2.6800	2.7100	-5.245%	3,431,037	+991.882%
2019-04-01	3.0600	3.1200	2.8400	2.8600	-5.611%	2,316,551	+934.615%
2019-03-29	3.1800	3.1877	3.0250	3.0300	-4.416%	1,849,788	+876.568%
2019-03-28	3.1200	3.2200	3.1200	3.1700	+1.929%	1,095,846	+833.438%
2019-03-27	3.1200	3.2300	3.0800	3.1100	0.000%	1,074,318	+851.447%
2019-03-26	3.1300	3.3200	3.0800	3.1100	+0.323%	2,378,654	+851.447%
2019-03-25	2.9300	3.1200	2.8647	3.1000	+5.085%	1,682,271	+854.516%
2019-03-22	3.0900	3.1000	2.9300	2.9500	-4.839%	2,074,622	+903.051%
2019-03-21	2.9900	3.1800	2.9800	3.1000	+3.333%	1,932,051	+854.516%
2019-03-20	3.0400	3.0600	2.9500	3.0000	-1.316%	1,332,896	+886.333%
2019-03-19	2.9300	3.0900	2.9300	3.0400	+3.754%	1,799,594	+873.355%
2019-03-18	2.8600	2.9600	2.8250	2.9300	+1.736%	1,487,501	+909.898%
2019-03-15	3.0000	3.0000	2.8400	2.8800	-4.000%	3,695,122	+927.431%
2019-03-14	2.8900	3.0200	2.8100	3.0000	+4.167%	2,459,643	+886.333%
2019-03-13	2.7900	2.9200	2.7300	2.8800	+2.857%	2,789,151	+927.431%
2019-03-12	2.8600	2.8600	2.7600	2.8000	-2.439%	3,503,770	+956.786%
2019-03-11	2.9000	2.9500	2.8200	2.8700	-0.347%	2,468,376	+931.010%
2019-03-08	3.0500	3.0500	2.8100	2.8800	-5.574%	4,338,287	+927.431%
2019-03-07	3.1200	3.1200	2.9700	3.0500	-2.556%	2,487,651	+870.164%
2019-03-06	3.3800	3.3900	3.0100	3.1300	-7.941%	6,113,079	+845.367%
2019-03-05	3.5500	3.5700	3.4000	3.4000	-4.494%	3,461,892	+770.294%
2019-03-04	3.9200	3.9300	3.5350	3.5600	-9.415%	3,518,670	+731.180%
2019-03-01	4.0500	4.1250	3.9200	3.9300	-1.995%	2,299,700	+652.926%
2019-02-28	3.9000	4.0200	3.8300	4.0100	+2.296%	2,197,601	+637.905%
2019-02-27	3.9100	4.2400	3.7200	3.9200	-13.846%	6,000,682	+654.847%
2019-02-26	4.6000	4.7400	4.4900	4.5500	-1.087%	1,901,784	+550.330%
2019-02-25	4.5700	4.7700	4.5600	4.6000	+0.437%	991,260	+543.261%
2019-02-22	4.5500	4.6600	4.3900	4.5800	-1.717%	2,017,436	+546.070%
2019-02-21	4.6800	4.8800	4.5800	4.6600	-1.480%	1,078,582	+534.979%
2019-02-20	4.8400	4.8900	4.7000	4.7300	-2.070%	2,538,202	+525.581%
2019-02-19	4.7900	4.8900	4.7350	4.8300	+0.835%	815,267	+512.629%
2019-02-15	4.6800	4.8100	4.6400	4.7900	+2.790%	873,299	+517.745%
2019-02-14	4.6400	4.7100	4.4800	4.6600	0.000%	833,312	+534.979%
2019-02-13	4.5800	4.6800	4.5400	4.6600	+1.747%	876,290	+534.979%
2019-02-12	4.4400	4.7500	4.4400	4.5800	+3.620%	1,193,839	+546.070%
2019-02-11	4.3900	4.5000	4.3500	4.4200	+1.144%	543,344	+569.457%
2019-02-08	4.4900	4.5900	4.3000	4.3700	-2.237%	1,001,008	+577.117%
2019-02-07	4.3700	4.4900	4.2800	4.4700	+0.676%	1,391,248	+561.969%
2019-02-06	4.4800	4.5200	4.3750	4.4400	-0.448%	805,951	+566.441%
2019-02-05	4.4100	4.5000	4.3950	4.4600	+1.364%	676,452	+563.453%
2019-02-04	4.1900	4.4600	4.1600	4.4000	+4.265%	1,250,105	+572.500%
2019-02-01	4.1900	4.2400	4.0843	4.2200	+1.199%	1,783,757	+601.185%
2019-01-31	4.1000	4.2400	4.0700	4.1700	+2.709%	2,231,353	+609.592%
2019-01-30	3.9700	4.1050	3.8200	4.0600	+3.571%	2,654,967	+628.818%
2019-01-29	4.3100	4.3885	3.9100	3.9200	-9.259%	2,609,028	+654.847%
2019-01-28	4.5100	4.5100	4.3100	4.3200	-4.213%	1,681,783	+584.954%
2019-01-25	4.9600	4.9800	4.4600	4.5100	-9.256%	3,682,221	+556.098%
2019-01-24	4.9600	5.0300	4.9200	4.9700	-0.201%	1,118,045	+495.372%
2019-01-23	4.8800	5.0100	4.8200	4.9800	+2.469%	1,628,777	+494.177%
2019-01-22	4.6400	4.9300	4.5500	4.8600	+4.741%	1,802,787	+508.848%
2019-01-18	4.4000	4.7300	4.4000	4.6400	+5.695%	1,411,403	+537.716%
2019-01-17	4.5500	4.5900	4.3150	4.3900	-4.148%	1,681,741	+574.032%
2019-01-16	4.6000	4.7465	4.5400	4.5800	-1.505%	938,130	+546.070%
2019-01-15	4.8100	4.8241	4.6300	4.6500	-2.720%	766,436	+536.344%
2019-01-14	4.7700	4.8800	4.7500	4.7800	+0.210%	525,524	+519.038%
2019-01-11	4.7400	4.8700	4.7200	4.7700	+0.846%	1,171,978	+520.335%
2019-01-10	4.7800	4.8100	4.7000	4.7300	-1.458%	796,213	+525.581%
2019-01-09	4.6100	4.8300	4.5900	4.8000	+3.448%	1,061,940	+516.458%
2019-01-08	4.6900	4.7800	4.6000	4.6400	0.000%	1,275,269	+537.716%
2019-01-07	4.4300	4.6700	4.3000	4.6400	+4.977%	1,406,447	+537.716%
2019-01-04	4.2800	4.4400	4.1900	4.4200	+3.756%	1,927,654	+569.457%
2019-01-03	4.1400	4.3800	4.0450	4.2600	+3.148%	2,041,517	+594.601%
2019-01-02	3.7700	4.1500	3.7100	4.1300	+8.399%	2,913,323	+616.465%
2018-12-31	3.8100	3.8200	3.6100	3.8100	-0.262%	1,945,585	+676.640%
2018-12-28	3.7600	3.8950	3.7100	3.8200	+1.058%	1,506,616	+674.607%
2018-12-27	3.8500	3.8800	3.6400	3.7800	-2.326%	1,186,798	+682.804%
2018-12-26	3.8600	3.8800	3.6100	3.8700	+1.309%	1,593,906	+664.599%
2018-12-24	3.9000	3.9900	3.8100	3.8200	-3.535%	681,777	+674.607%
2018-12-21	3.9500	4.0850	3.8800	3.9600	+0.763%	4,309,336	+647.222%
2018-12-20	4.1700	4.1875	3.8900	3.9300	-6.429%	2,609,832	+652.926%
2018-12-19	4.2200	4.3800	4.1900	4.2000	0.000%	1,144,638	+604.524%
2018-12-18	4.3100	4.3500	4.1400	4.2000	-2.778%	1,773,561	+604.524%
2018-12-17	4.4600	4.5600	4.3000	4.3200	-3.571%	1,464,359	+584.954%
2018-12-14	4.6700	4.6700	4.4300	4.4800	-4.681%	2,518,935	+560.491%
2018-12-13	4.6700	4.7000	4.5300	4.7000	+0.427%	4,008,447	+529.574%
2018-12-12	4.6200	4.6900	4.4900	4.6800	+1.739%	4,682,593	+532.265%
2018-12-11	4.4300	4.6900	4.4200	4.6000	+4.545%	2,908,497	+543.261%
2018-12-10	4.5100	4.5200	4.2800	4.4000	-2.439%	1,486,803	+572.500%
2018-12-07	4.5600	4.6960	4.4800	4.5100	-0.661%	1,229,829	+556.098%
2018-12-06	4.6500	4.6500	4.3200	4.5400	-2.784%	2,798,852	+551.762%
2018-12-04	4.9600	5.0100	4.6500	4.6700	-5.466%	1,856,640	+533.619%
2018-12-03	5.0400	5.1000	4.9300	4.9400	-1.984%	1,634,424	+498.988%
2018-11-30	5.1000	5.1250	4.9700	5.0400	-1.370%	1,988,063	+487.103%
2018-11-29	5.1000	5.1800	5.0500	5.1100	+0.591%	2,159,799	+479.061%
2018-11-28	5.1500	5.1500	4.9400	5.0800	-1.359%	3,247,490	+482.480%
2018-11-27	5.3100	5.3400	5.1200	5.1500	-2.830%	2,655,013	+474.563%
2018-11-26	5.5700	5.5800	5.2400	5.3000	-4.505%	3,088,290	+458.302%
2018-11-23	5.7700	5.7900	5.5200	5.5500	-4.145%	1,382,368	+433.153%
2018-11-21	5.7200	5.8700	5.6774	5.7900	+1.224%	1,688,638	+411.054%
2018-11-20	5.6500	5.8800	5.6500	5.7200	+1.418%	2,226,485	+417.308%
2018-11-19	5.7700	5.8200	5.6050	5.6400	-2.591%	1,421,029	+424.645%
2018-11-16	5.9600	5.9650	5.7350	5.7900	-3.661%	1,790,594	+411.054%
2018-11-15	5.9500	6.0900	5.7899	6.0100	+0.334%	1,279,488	+392.346%
2018-11-14	6.0000	6.1250	5.9400	5.9900	-0.167%	2,003,441	+393.990%
2018-11-13	6.1000	6.2700	5.9850	6.0000	-1.316%	2,022,486	+393.167%
2018-11-12	5.9300	6.1800	5.8700	6.0800	+1.672%	3,840,185	+386.678%
2018-11-09	5.7900	6.0300	5.6500	5.9800	+0.168%	4,027,799	+394.816%
2018-11-08	5.9100	6.1400	5.6300	5.9700	-0.500%	5,491,231	+395.645%
2018-11-07	6.7000	6.7200	5.6200	6.0000	-22.078%	12,940,632	+393.167%
2018-11-06	7.4700	7.7700	7.3900	7.7000	+3.356%	2,775,620	+284.286%
2018-11-05	7.4800	7.5800	7.3500	7.4500	-0.268%	1,961,763	+297.181%
2018-11-02	7.9700	7.9700	7.4650	7.4700	-6.742%	2,280,359	+296.118%
2018-11-01	8.0100	8.1500	7.8900	8.0100	+0.250%	1,876,315	+269.413%
2018-10-31	8.0400	8.0726	7.7800	7.9900	-1.114%	1,171,161	+270.338%
2018-10-30	7.8000	8.1000	7.7500	8.0800	+3.457%	1,740,385	+266.213%
2018-10-29	7.6500	7.9200	7.6000	7.8100	+2.092%	1,279,790	+278.873%
2018-10-26	7.8400	7.8700	7.5000	7.6500	-3.042%	1,087,618	+286.797%
2018-10-25	7.6200	7.9300	7.5500	7.8900	+3.408%	1,896,343	+275.032%
2018-10-24	7.8300	7.9500	7.4700	7.6300	-3.783%	2,276,153	+287.811%
2018-10-23	7.6500	7.9700	7.5600	7.9300	+3.390%	1,668,831	+273.140%
2018-10-22	7.5900	7.7133	7.5650	7.6700	+1.187%	908,779	+285.789%
2018-10-19	7.5300	7.6400	7.5000	7.5800	+1.067%	715,866	+290.369%
2018-10-18	7.5800	7.6750	7.4400	7.5000	-1.055%	804,586	+294.533%
2018-10-17	7.4600	7.6200	7.3400	7.5800	+0.664%	1,175,957	+290.369%
2018-10-16	7.3600	7.5700	7.2950	7.5300	+2.589%	1,512,231	+292.961%
2018-10-15	7.0900	7.4000	7.0900	7.3400	+3.526%	1,523,856	+303.134%
2018-10-12	7.2100	7.2300	6.9400	7.0900	-1.116%	1,829,007	+317.348%
2018-10-11	7.4000	7.4400	7.1088	7.1700	-2.846%	1,856,897	+312.692%
2018-10-10	7.4100	7.5500	7.3700	7.3800	0.000%	1,385,685	+300.949%
2018-10-09	7.3600	7.5152	7.3100	7.3800	+0.272%	1,218,948	+300.949%
2018-10-08	7.2800	7.5400	7.2700	7.3600	+1.238%	1,400,531	+302.038%
2018-10-05	7.2100	7.3000	7.0800	7.2700	+0.693%	1,440,389	+307.015%
2018-10-04	7.2500	7.3150	7.2000	7.2200	-0.414%	1,119,997	+309.834%
2018-10-03	7.2600	7.3200	7.2100	7.2500	+0.277%	921,593	+308.138%
2018-10-02	7.1600	7.3200	7.1573	7.2300	+0.978%	1,450,780	+309.267%
2018-10-01	7.3000	7.3550	7.1200	7.1600	+0.845%	2,559,343	+313.268%
2018-09-28	7.1000	7.1500	7.0600	7.1000	+0.141%	1,368,220	+316.761%
2018-09-27	7.3200	7.3500	7.0800	7.0900	-3.406%	2,172,484	+317.348%
2018-09-26	7.3500	7.4000	7.2400	7.3400	0.000%	1,574,762	+303.134%
2018-09-25	7.4000	7.4400	7.3050	7.3400	-0.811%	1,511,128	+303.134%
2018-09-24	7.6000	7.6800	7.3800	7.4000	-2.632%	1,177,299	+299.865%
2018-09-21	7.5600	7.6400	7.5500	7.6000	+0.264%	1,598,217	+289.342%
2018-09-20	7.5700	7.6200	7.5100	7.5800	+0.265%	889,000	+290.369%
2018-09-19	7.6100	7.7300	7.5350	7.5600	-0.787%	956,478	+291.402%
2018-09-18	7.6200	7.6300	7.5100	7.6200	-0.262%	883,376	+288.320%
2018-09-17	7.4700	7.6700	7.4700	7.6400	+1.867%	1,617,646	+287.304%
2018-09-14	7.4400	7.5600	7.4300	7.5000	+0.536%	1,194,499	+294.533%
2018-09-13	7.5000	7.5100	7.3900	7.4600	-0.267%	971,749	+296.649%
2018-09-12	7.4700	7.5200	7.4300	7.4800	+0.268%	1,447,466	+295.588%
2018-09-11	7.5100	7.5300	7.3400	7.4600	-0.533%	989,179	+296.649%
2018-09-10	7.4300	7.6000	7.3900	7.5000	+1.488%	1,514,697	+294.533%
2018-09-07	7.3900	7.4500	7.3400	7.3900	0.000%	921,464	+300.406%
2018-09-06	7.4400	7.4400	7.3200	7.3900	-0.672%	1,853,002	+300.406%
2018-09-05	7.4500	7.6000	7.4300	7.4400	-0.402%	1,371,896	+297.715%
2018-09-04	7.6200	7.7000	7.4500	7.4700	-1.969%	2,078,668	+296.118%
2018-08-31	7.5500	7.6350	7.4923	7.6200	+1.195%	1,544,423	+288.320%
2018-08-30	7.5500	7.6200	7.4600	7.5300	-0.528%	1,121,761	+292.961%
2018-08-29	7.4600	7.6350	7.4200	7.5700	+1.747%	1,403,579	+290.885%
2018-08-28	7.5300	7.6250	7.4343	7.4400	-1.326%	2,046,066	+297.715%
2018-08-27	7.6600	7.7000	7.5100	7.5400	-1.180%	1,669,700	+292.440%
2018-08-24	7.7600	7.8100	7.5700	7.6300	-1.548%	1,522,946	+287.811%
2018-08-23	7.7800	7.8900	7.7001	7.7500	-0.513%	1,492,841	+281.806%
2018-08-22	7.8400	7.9700	7.7300	7.7900	-0.256%	2,251,935	+279.846%
2018-08-21	8.1200	8.1200	7.7600	7.8100	-3.580%	3,244,970	+278.873%
2018-08-20	8.1600	8.2500	8.0800	8.1000	-1.220%	1,003,080	+265.309%
2018-08-17	7.9000	8.2200	7.6900	8.2000	-5.963%	3,825,156	+260.854%
2018-08-16	8.7000	8.9300	8.6800	8.7200	+0.926%	1,004,897	+239.335%
2018-08-15	8.7000	8.7400	8.6100	8.6400	-0.461%	660,514	+242.477%
2018-08-14	8.5400	8.7800	8.5400	8.6800	+1.639%	954,852	+240.899%
2018-08-13	8.5800	8.6700	8.5000	8.5400	-0.813%	924,567	+246.487%
2018-08-10	8.6000	8.7300	8.5400	8.6100	+0.820%	1,688,862	+243.670%
2018-08-09	8.5300	8.5500	8.3000	8.5400	+0.471%	1,814,031	+246.487%
2018-08-08	8.1100	8.5300	8.1100	8.5000	+5.721%	3,759,500	+248.118%
2018-08-07	9.0000	9.1500	8.0300	8.0400	-15.100%	9,573,960	+268.035%
2018-08-06	9.7000	9.7488	9.4400	9.4700	-2.371%	2,298,490	+212.460%
2018-08-03	9.6800	9.9600	9.6700	9.7000	+1.147%	1,115,505	+205.052%
2018-08-02	9.5800	9.6800	9.3500	9.5900	+0.314%	1,178,288	+208.551%
2018-08-01	9.8000	9.8800	9.5500	9.5600	-2.648%	970,813	+209.519%
2018-07-31	9.9200	9.9300	9.7300	9.8200	-0.708%	873,019	+201.324%
2018-07-30	9.7200	9.9500	9.7100	9.8900	+1.021%	665,930	+199.191%
2018-07-27	9.8400	9.9500	9.7000	9.7900	-0.102%	1,267,205	+202.247%
2018-07-26	9.7500	9.9500	9.7100	9.8000	+0.927%	869,934	+201.939%
2018-07-25	9.9100	9.9750	9.6500	9.7100	-2.117%	1,017,844	+204.737%
2018-07-24	10.1300	10.1300	9.7600	9.9200	-2.650%	1,997,352	+198.286%
2018-07-23	10.3100	10.3750	10.1200	10.1900	-1.925%	1,060,549	+190.383%
2018-07-20	10.4800	10.5000	10.3400	10.3900	-0.859%	572,663	+184.793%
2018-07-19	10.4000	10.5800	10.3300	10.4800	+0.769%	695,655	+182.347%
2018-07-18	10.5800	10.7100	10.3350	10.4000	-1.515%	1,023,591	+184.519%
2018-07-17	10.5600	10.7650	10.5100	10.5600	+0.190%	994,486	+180.208%
2018-07-16	10.8800	11.0000	10.5200	10.5400	-1.771%	1,267,250	+180.740%
2018-07-13	10.6400	10.7499	10.6000	10.7300	+1.226%	416,173	+175.769%
2018-07-12	10.9000	10.9100	10.5700	10.6000	-2.574%	684,879	+179.151%
2018-07-11	10.8300	10.9600	10.7700	10.8800	+0.741%	865,049	+171.967%
2018-07-10	10.8000	10.9600	10.7000	10.8000	+0.465%	857,498	+173.981%
2018-07-09	10.9900	11.0200	10.7050	10.7500	-2.184%	892,535	+175.256%
2018-07-06	10.7900	11.1400	10.7900	10.9900	+1.759%	914,614	+169.245%
2018-07-05	10.5500	10.8075	10.5250	10.8000	+2.759%	958,655	+173.981%
2018-07-03	10.5500	10.6350	10.4600	10.5100	-0.095%	627,162	+181.541%
2018-07-02	10.5000	10.8900	10.3000	10.5200	+0.095%	940,027	+181.274%
2018-06-29	10.6900	10.7700	10.5100	10.5100	-1.500%	879,496	+181.541%
2018-06-28	10.8400	10.8700	10.6550	10.6700	-0.652%	1,029,225	+177.320%
2018-06-27	10.7200	10.9400	10.7132	10.7400	-0.093%	940,245	+175.512%
2018-06-26	10.7700	10.8800	10.6243	10.7500	-0.093%	1,028,593	+175.256%
2018-06-25	10.6100	10.8200	10.5100	10.7600	+1.605%	1,598,949	+175.000%
2018-06-22	10.2700	10.5900	10.1300	10.5900	+2.816%	2,242,786	+179.415%
2018-06-21	10.3300	10.3800	10.1700	10.3000	+0.097%	1,052,872	+187.282%
2018-06-20	10.1000	10.3050	9.9300	10.2900	+1.780%	946,617	+187.561%
2018-06-19	10.0700	10.2200	10.0100	10.1100	+0.198%	842,776	+192.681%
2018-06-18	9.9600	10.1000	9.8450	10.0900	+0.799%	844,671	+193.261%
2018-06-15	9.8700	10.0500	9.7700	10.0100	+2.039%	1,730,546	+195.604%
2018-06-14	9.8900	9.8900	9.6700	9.8100	-0.709%	2,016,318	+201.631%
2018-06-13	9.9000	9.9500	9.7800	9.8800	-0.101%	807,957	+199.494%
2018-06-12	9.9500	10.0700	9.7350	9.8900	-0.302%	938,364	+199.191%
2018-06-11	9.7200	9.9900	9.6900	9.9200	+2.163%	650,628	+198.286%
2018-06-08	9.6500	9.8400	9.6200	9.7100	+0.936%	729,793	+204.737%
2018-06-07	9.4800	9.9400	9.4300	9.6200	+0.418%	900,448	+207.588%
2018-06-06	9.5800	9.6051	9.3600	9.5800	+0.419%	946,190	+208.873%
2018-06-05	9.7000	9.7100	9.3700	9.5400	-1.649%	1,307,295	+210.168%
2018-06-04	9.5900	9.7600	9.5900	9.7000	+1.253%	752,511	+205.052%
2018-06-01	9.5800	9.6000	9.3900	9.5800	+0.104%	1,166,733	+208.873%
2018-05-31	10.0000	10.0000	9.4700	9.5700	-4.300%	1,235,572	+209.195%
2018-05-30	9.8000	10.0300	9.6950	10.0000	+2.775%	753,108	+195.900%
2018-05-29	9.6500	9.8850	9.6300	9.7300	+0.309%	1,193,085	+204.111%

document.getElementById("dByC82").onerror = function(){this.style.display='none';}; .dark-mode .kHlc2q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kHlc2q{ color: #333333; background-color: white; border: 2px solid #333333; }DFDividend 15 Split Corp. IIstock NYSE

DF
Dividend 15 Split Corp. II
stock NYSE