Donnelley Financial Solutions Inc. Common Stock のデータ

Donnelley Financial Solutions Inc. Common Stock の基本情報

名前 Donnelley Financial Solutions Inc. Common Stock
ティッカー DFIN
国 nan
上場年 2016.0
セクター Consumer Services

Donnelley Financial Solutions Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.73 21.95 22.46 22.5 204300.0 22.5
2021-02-12 23.19 22.28 23.0 22.43 276400.0 22.43
2021-02-11 23.18 21.69 21.69 23.0 378500.0 23.0
2021-02-10 21.97 20.71 21.62 21.6 234500.0 21.6
2021-02-09 21.79 20.31 20.78 21.46 180000.0 21.46
2021-02-08 20.89 19.8 20.29 20.88 265800.0 20.88
2021-02-05 20.76 20.01 20.76 20.09 276300.0 20.09
2021-02-04 20.82 19.85 19.92 20.39 189800.0 20.39
2021-02-03 20.32 19.56 19.6 19.91 169900.0 19.91
2021-02-02 19.83 18.78 19.0 19.63 165700.0 19.63
2021-02-01 18.87 18.0 18.06 18.85 163100.0 18.85
2021-01-29 18.37 17.74 18.0 17.89 226400.0 17.89
2021-01-28 18.2 17.66 18.04 18.07 174500.0 18.07
2021-01-27 17.95 17.13 17.61 17.8 221300.0 17.8
2021-01-26 18.87 18.09 18.59 18.13 143700.0 18.13
2021-01-25 19.28 18.51 18.84 18.59 123500.0 18.59
2021-01-22 19.23 18.59 18.99 19.05 137200.0 19.05
2021-01-21 19.87 19.01 19.8 19.27 197300.0 19.27
2021-01-20 20.04 19.41 19.41 19.82 173500.0 19.82
2021-01-19 20.6 19.28 19.49 19.44 327400.0 19.44
2021-01-15 19.44 18.85 19.12 19.27 230400.0 19.27
2021-01-14 19.59 18.47 18.47 19.44 436700.0 19.44
2021-01-13 18.45 17.89 18.26 18.35 105300.0 18.35
2021-01-12 18.51 17.97 18.21 18.34 113400.0 18.34
2021-01-11 18.19 17.65 17.65 18.15 132000.0 18.15
2021-01-08 18.86 17.6 18.65 17.82 303600.0 17.82
2021-01-07 19.17 18.41 18.68 18.69 195100.0 18.69
2021-01-06 19.5 18.04 18.2 18.49 386700.0 18.49
2021-01-05 18.26 17.47 17.47 18.17 356300.0 18.17
2021-01-04 17.58 16.73 17.16 17.43 272500.0 17.43
2020-12-31 17.27 16.89 17.09 16.97 141000.0 16.97
2020-12-30 17.43 17.01 17.04 17.17 164900.0 17.17
2020-12-29 17.68 16.73 17.55 17.15 188400.0 17.15
2020-12-28 18.3 17.53 18.1 17.55 224000.0 17.55
2020-12-24 18.32 17.83 18.32 17.9 126100.0 17.9
2020-12-23 18.31 17.81 18.27 18.23 115300.0 18.23
2020-12-22 18.62 17.88 18.32 17.99 149200.0 17.99
2020-12-21 19.0 18.17 19.0 18.28 323500.0 18.28
2020-12-18 19.89 18.1 18.1 19.24 1596400.0 19.24
2020-12-17 18.1 17.44 17.63 18.06 247500.0 18.06
2020-12-16 18.64 17.1 18.51 17.42 437300.0 17.42
2020-12-15 18.85 18.01 18.14 18.64 242300.0 18.64
2020-12-14 20.33 18.13 20.1 18.16 461000.0 18.16
2020-12-11 19.89 18.42 18.42 19.6 333900.0 19.6
2020-12-10 19.08 18.15 18.4 18.59 313400.0 18.59
2020-12-09 18.76 17.56 17.56 18.08 1125000.0 18.08
2020-12-08 17.61 16.79 17.18 17.49 293900.0 17.49
2020-12-07 17.5 16.96 17.21 17.3 101300.0 17.3
2020-12-04 17.31 16.8 16.89 17.19 130900.0 17.19
2020-12-03 16.94 16.08 16.23 16.77 145000.0 16.77
2020-12-02 16.37 15.68 15.91 16.23 103900.0 16.23
2020-12-01 16.46 15.49 16.46 15.99 176300.0 15.99
2020-11-30 16.48 16.07 16.32 16.29 268300.0 16.29
2020-11-27 16.43 15.88 16.06 16.43 89600.0 16.43
2020-11-25 16.19 15.41 15.67 16.06 108200.0 16.06
2020-11-24 16.02 15.51 15.88 15.82 128400.0 15.82
2020-11-23 15.89 15.34 15.34 15.64 127400.0 15.64
2020-11-20 15.31 14.85 15.14 15.24 157000.0 15.24
2020-11-19 15.58 15.01 15.57 15.34 146100.0 15.34
2020-11-18 15.94 15.19 15.81 15.19 128500.0 15.19
2020-11-17 16.09 15.05 15.22 15.66 201200.0 15.66
2020-11-16 15.42 14.94 15.2 15.24 179100.0 15.24
2020-11-13 14.91 14.26 14.31 14.85 179300.0 14.85
2020-11-12 14.59 13.79 14.2 14.11 187300.0 14.11
2020-11-11 14.89 13.94 14.69 14.3 228800.0 14.3
2020-11-10 14.59 13.69 14.29 14.54 148100.0 14.54
2020-11-09 15.52 14.0 15.19 14.03 233100.0 14.03
2020-11-06 14.48 13.84 14.48 13.84 141900.0 13.84
2020-11-05 15.07 14.31 14.38 14.4 192400.0 14.4
2020-11-04 14.59 13.63 14.12 14.0 297600.0 14.0
2020-11-03 14.13 13.46 13.46 14.04 230600.0 14.04
2020-11-02 13.3 12.67 12.67 13.15 107400.0 13.15
2020-10-30 13.1 12.52 12.94 12.63 201000.0 12.63
2020-10-29 13.31 12.91 13.03 13.01 88500.0 13.01
2020-10-28 13.29 12.83 13.0 13.14 120900.0 13.14
2020-10-27 13.74 13.23 13.39 13.24 127600.0 13.24
2020-10-26 13.75 13.26 13.64 13.48 103800.0 13.48
2020-10-23 13.97 13.62 13.91 13.84 90400.0 13.84
2020-10-22 14.18 13.52 14.16 13.85 171600.0 13.85
2020-10-21 14.39 13.97 14.14 14.07 91000.0 14.07
2020-10-20 14.28 13.74 13.88 14.12 120700.0 14.12
2020-10-19 14.02 13.52 13.55 13.73 125900.0 13.73
2020-10-16 13.7 13.53 13.59 13.57 116200.0 13.57
2020-10-15 13.8 13.02 13.14 13.68 201800.0 13.68
2020-10-14 14.12 13.33 14.12 13.36 182500.0 13.36
2020-10-13 14.28 13.78 13.94 14.1 361300.0 14.1
2020-10-12 14.5 14.02 14.5 14.05 236300.0 14.05
2020-10-09 14.86 14.14 14.84 14.35 231100.0 14.35
2020-10-08 14.79 14.48 14.62 14.76 177300.0 14.76
2020-10-07 14.87 14.34 14.78 14.53 384700.0 14.53
2020-10-06 14.3 13.36 13.41 13.95 411900.0 13.95
2020-10-05 13.75 13.26 13.58 13.32 168100.0 13.32
2020-10-02 13.54 12.73 12.82 13.43 150900.0 13.43
2020-10-01 13.63 12.96 13.44 13.2 223000.0 13.2
2020-09-30 13.55 13.1 13.1 13.36 324700.0 13.36
2020-09-29 13.59 12.93 13.35 13.19 300900.0 13.19
2020-09-28 13.41 12.46 12.49 13.35 342300.0 13.35
2020-09-25 12.31 11.74 11.74 12.26 230800.0 12.26
2020-09-24 12.19 11.66 11.81 11.84 224300.0 11.84
2020-09-23 12.32 11.63 11.63 11.79 342200.0 11.79
2020-09-22 11.76 11.08 11.53 11.53 261900.0 11.53
2020-09-21 11.8 11.08 11.72 11.37 402600.0 11.37
2020-09-18 12.13 11.67 11.69 12.06 776600.0 12.06
2020-09-17 11.74 11.31 11.49 11.62 233500.0 11.62
2020-09-16 12.06 11.53 11.59 11.73 228500.0 11.73
2020-09-15 11.65 11.15 11.23 11.58 226000.0 11.58
2020-09-14 11.19 10.83 10.99 11.13 247700.0 11.13
2020-09-11 11.39 10.81 11.2 10.82 268700.0 10.82
2020-09-10 11.49 11.04 11.2 11.06 341600.0 11.06
2020-09-09 11.34 10.8 11.0 11.13 311200.0 11.13
2020-09-08 11.13 10.57 10.64 10.83 268900.0 10.83
2020-09-04 11.25 10.37 11.17 10.83 411600.0 10.83
2020-09-03 11.64 10.97 11.5 10.99 456500.0 10.99
2020-09-02 11.67 11.18 11.21 11.5 418700.0 11.5
2020-09-01 11.26 10.73 10.82 11.25 200800.0 11.25
2020-08-31 11.09 10.71 11.0 10.9 269500.0 10.9
2020-08-28 11.16 10.78 11.11 11.0 157100.0 11.0
2020-08-27 11.47 10.97 11.2 11.09 216500.0 11.09
2020-08-26 11.56 11.1 11.2 11.1 411700.0 11.1
2020-08-25 11.22 10.81 10.98 11.18 169200.0 11.18
2020-08-24 10.94 10.55 10.72 10.88 256600.0 10.88
2020-08-21 11.04 10.52 10.87 10.57 331500.0 10.57
2020-08-20 11.15 10.96 11.1 10.99 209800.0 10.99
2020-08-19 11.36 10.92 10.96 11.25 216100.0 11.25
2020-08-18 11.38 10.88 11.36 10.95 315200.0 10.95
2020-08-17 11.56 11.24 11.45 11.33 196200.0 11.33
2020-08-14 11.68 11.19 11.27 11.39 159500.0 11.39
2020-08-13 11.59 11.14 11.41 11.38 167300.0 11.38
2020-08-12 11.68 11.23 11.68 11.43 190800.0 11.43
2020-08-11 11.89 11.31 11.56 11.4 365500.0 11.4
2020-08-10 12.0 11.5 11.72 11.57 233900.0 11.57
2020-08-07 12.25 11.75 11.99 11.83 347000.0 11.83
2020-08-06 12.78 11.6 11.6 12.13 829900.0 12.13
2020-08-05 12.12 10.5 10.74 11.71 962000.0 11.71
2020-08-04 9.91 9.05 9.05 9.85 344400.0 9.85
2020-08-03 9.19 8.58 8.72 9.04 493600.0 9.04
2020-07-31 8.68 8.27 8.28 8.65 422800.0 8.65
2020-07-30 8.41 8.08 8.18 8.36 156700.0 8.36
2020-07-29 8.41 8.0 8.15 8.38 212900.0 8.38
2020-07-28 8.3 8.0 8.08 8.14 171400.0 8.14
2020-07-27 8.26 8.04 8.24 8.18 198300.0 8.18
2020-07-24 8.52 8.21 8.39 8.28 169600.0 8.28
2020-07-23 8.63 8.26 8.44 8.45 353000.0 8.45
2020-07-22 8.8 8.39 8.56 8.46 125900.0 8.46
2020-07-21 8.85 8.42 8.42 8.65 229800.0 8.65
2020-07-20 8.38 8.21 8.26 8.35 177400.0 8.35
2020-07-17 8.42 8.17 8.36 8.31 217000.0 8.31
2020-07-16 8.5 8.15 8.26 8.36 266200.0 8.36
2020-07-15 8.49 8.13 8.19 8.38 189000.0 8.38
2020-07-14 8.16 7.81 8.12 7.91 175400.0 7.91
2020-07-13 8.5 8.1 8.5 8.11 225600.0 8.11
2020-07-10 8.51 8.03 8.11 8.35 199600.0 8.35
2020-07-09 8.42 7.9 8.42 8.13 281400.0 8.13
2020-07-08 8.52 8.09 8.4 8.48 397700.0 8.48
2020-07-07 8.8 8.44 8.72 8.47 282700.0 8.47
2020-07-06 9.21 8.65 9.17 8.73 294000.0 8.73
2020-07-02 9.41 8.81 9.09 8.86 318300.0 8.86
2020-07-01 9.05 8.08 8.41 8.76 986100.0 8.76
2020-06-30 8.5 8.16 8.16 8.4 329800.0 8.4
2020-06-29 8.36 7.81 7.85 8.18 284700.0 8.18
2020-06-26 7.91 7.62 7.87 7.83 580500.0 7.83
2020-06-25 8.03 7.44 7.58 8.01 276900.0 8.01
2020-06-24 8.24 7.64 8.14 7.65 332500.0 7.65
2020-06-23 8.59 8.27 8.59 8.34 546100.0 8.34
2020-06-22 8.51 8.05 8.25 8.35 504500.0 8.35
2020-06-19 8.48 8.05 8.1 8.23 768100.0 8.23
2020-06-18 8.45 7.95 8.21 7.99 692100.0 7.99
2020-06-17 8.9 8.31 8.9 8.33 688400.0 8.33
2020-06-16 9.22 8.5 9.15 8.9 244900.0 8.9
2020-06-15 8.77 8.07 8.16 8.73 269300.0 8.73
2020-06-12 8.83 8.18 8.81 8.52 538400.0 8.52
2020-06-11 8.73 8.26 8.59 8.35 461700.0 8.35
2020-06-10 9.24 8.78 9.06 8.99 311100.0 8.99
2020-06-09 9.99 8.81 9.9 9.06 356200.0 9.06
2020-06-08 10.18 9.66 9.66 10.02 432900.0 10.02
2020-06-05 9.77 9.28 9.57 9.44 328400.0 9.44
2020-06-04 9.03 8.27 8.52 8.98 267500.0 8.98
2020-06-03 8.9 8.61 8.72 8.66 177300.0 8.66
2020-06-02 8.71 8.34 8.6 8.44 247700.0 8.44
2020-06-01 8.68 8.28 8.34 8.4 245700.0 8.4
2020-05-29 8.34 7.73 8.05 8.15 656900.0 8.15
2020-05-28 8.79 8.15 8.79 8.18 241300.0 8.18
2020-05-27 8.72 7.94 8.51 8.63 385300.0 8.63
2020-05-26 7.97 7.51 7.6 7.85 320200.0 7.85
2020-05-22 7.33 7.01 7.29 7.23 133800.0 7.23
2020-05-21 7.39 6.97 7.35 7.17 440300.0 7.17
2020-05-20 7.6 7.12 7.15 7.45 238800.0 7.45
2020-05-19 7.5 6.86 7.18 7.01 230800.0 7.01
2020-05-18 7.25 6.84 6.93 7.25 351100.0 7.25
2020-05-15 6.77 6.2 6.38 6.68 308700.0 6.68
2020-05-14 6.54 5.94 6.25 6.43 265800.0 6.43
2020-05-13 6.91 6.2 6.91 6.41 410000.0 6.41
2020-05-12 7.76 6.97 7.76 6.98 303600.0 6.98
2020-05-11 7.9 7.6 7.72 7.71 274700.0 7.71
2020-05-08 8.02 7.7 7.91 7.87 331900.0 7.87
2020-05-07 8.5 7.36 7.66 7.78 238000.0 7.78
2020-05-06 7.25 6.83 7.14 6.96 133000.0 6.96
2020-05-05 7.75 7.06 7.48 7.18 264000.0 7.18
2020-05-04 7.39 6.97 7.14 7.27 218200.0 7.27
2020-05-01 7.31 6.79 6.99 7.3 298500.0 7.3
2020-04-30 7.49 6.87 7.08 7.28 280800.0 7.28
2020-04-29 7.41 6.47 6.59 7.24 285700.0 7.24
2020-04-28 6.39 6.02 6.36 6.32 118100.0 6.32
2020-04-27 6.2 5.94 6.06 6.13 195000.0 6.13
2020-04-24 5.98 5.72 5.85 5.89 145000.0 5.89
2020-04-23 5.98 5.54 5.62 5.88 126800.0 5.88
2020-04-22 5.79 5.55 5.79 5.66 108000.0 5.66
2020-04-21 5.78 5.17 5.34 5.64 177100.0 5.64
2020-04-20 5.94 5.48 5.8 5.51 268600.0 5.51
2020-04-17 6.06 5.82 5.89 5.97 213100.0 5.97
2020-04-16 6.14 5.63 5.88 5.74 274800.0 5.74
2020-04-15 6.02 5.77 5.89 5.96 262800.0 5.96
2020-04-14 6.3 5.92 6.0 6.12 344300.0 6.12
2020-04-13 5.83 5.42 5.57 5.81 347200.0 5.81
2020-04-09 5.65 4.94 4.94 5.64 307400.0 5.64
2020-04-08 4.82 4.53 4.56 4.76 292300.0 4.76
2020-04-07 5.02 4.23 4.94 4.42 373200.0 4.42
2020-04-06 4.75 4.45 4.49 4.72 185800.0 4.72
2020-04-03 4.66 4.12 4.56 4.3 240300.0 4.3
2020-04-02 4.92 4.41 4.44 4.61 199200.0 4.61
2020-04-01 5.0 4.43 4.99 4.54 238800.0 4.54
2020-03-31 5.44 5.06 5.27 5.27 181100.0 5.27
2020-03-30 5.44 5.0 5.3 5.29 132400.0 5.29
2020-03-27 5.36 4.74 5.03 5.27 193700.0 5.27
2020-03-26 5.39 4.21 4.31 5.36 336200.0 5.36
2020-03-25 4.88 4.04 4.7 4.12 384000.0 4.12
2020-03-24 5.19 4.51 4.89 4.7 252400.0 4.7
2020-03-23 5.33 4.52 5.33 4.61 238500.0 4.61
2020-03-20 5.95 5.2 5.79 5.33 496700.0 5.33
2020-03-19 6.95 5.29 5.5 5.76 505400.0 5.76
2020-03-18 5.75 5.2 5.2 5.47 483400.0 5.47
2020-03-17 6.07 5.22 5.53 5.66 510500.0 5.66
2020-03-16 5.86 4.92 5.17 5.38 490500.0 5.38
2020-03-13 6.0 5.38 5.69 5.99 445900.0 5.99
2020-03-12 5.98 5.21 5.55 5.25 586900.0 5.25
2020-03-11 7.2 6.52 7.09 6.61 339700.0 6.61
2020-03-10 7.6 7.27 7.5 7.44 306200.0 7.44
2020-03-09 7.76 6.93 7.03 7.26 310000.0 7.26
2020-03-06 8.04 7.54 7.76 7.91 416000.0 7.91
2020-03-05 8.59 7.89 8.49 8.11 341100.0 8.11
2020-03-04 8.97 8.3 8.95 8.7 330900.0 8.7
2020-03-03 9.09 8.63 8.98 8.85 503600.0 8.85
2020-03-02 9.0 8.53 9.0 8.98 424100.0 8.98
2020-02-28 8.95 8.14 8.2 8.7 455800.0 8.7
2020-02-27 8.86 8.46 8.86 8.52 506200.0 8.52
2020-02-26 10.65 9.1 10.65 9.19 516400.0 9.19
2020-02-25 8.96 8.26 8.9 8.4 304400.0 8.4
2020-02-24 9.31 8.7 9.31 8.82 260700.0 8.82
2020-02-21 10.13 9.55 10.13 9.61 144200.0 9.61
2020-02-20 10.25 9.96 10.04 10.15 141800.0 10.15
2020-02-19 10.21 9.94 10.05 10.1 156100.0 10.1
2020-02-18 10.12 9.79 9.97 10.02 135100.0 10.02