Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 155.90 | 1.35 | 0.87% | 155.39 | 156.35 | 154.60 | 875,636 |
| Apr 22 2024 | 154.55 | 2.05 | 1.34% | 153.27 | 155.24 | 152.68 | 1,234,587 |
| Apr 19 2024 | 152.50 | 0.21 | 0.14% | 152.39 | 153.81 | 152.275 | 960,604 |
| Apr 18 2024 | 152.29 | -0.68 | -0.44% | 154.01 | 154.01 | 152.06 | 889,648 |
| Apr 17 2024 | 152.97 | -1.17 | -0.76% | 154.77 | 155.23 | 152.28 | 1,091,580 |
| Apr 16 2024 | 154.14 | 0.08 | 0.05% | 153.065 | 155.005 | 152.435 | 1,028,736 |
| Apr 15 2024 | 154.06 | 1.01 | 0.66% | 154.48 | 155.265 | 153.41 | 1,126,648 |
| Apr 12 2024 | 153.05 | -1.96 | -1.26% | 154.31 | 154.5599 | 151.54 | 1,423,341 |
| Apr 11 2024 | 155.01 | -0.89 | -0.57% | 156.26 | 156.42 | 153.31 | 1,290,616 |
| Apr 10 2024 | 155.90 | -2.41 | -1.52% | 157.00 | 157.00 | 154.8901 | 1,072,956 |
| Apr 09 2024 | 158.31 | 0.37 | 0.23% | 156.88 | 158.40 | 156.22 | 927,092 |
| Apr 08 2024 | 157.94 | 1.59 | 1.02% | 156.42 | 158.77 | 156.42 | 1,484,399 |
| Apr 05 2024 | 156.35 | -2.16 | -1.36% | 158.10 | 158.10 | 156.25 | 1,423,401 |
| Apr 04 2024 | 158.51 | -4.47 | -2.74% | 163.88 | 165.50 | 157.99 | 1,827,384 |
| Apr 03 2024 | 162.98 | -1.00 | -0.61% | 163.99 | 164.605 | 162.70 | 1,230,397 |
| Apr 02 2024 | 163.98 | -3.26 | -1.95% | 165.85 | 166.32 | 163.475 | 1,051,733 |
| Apr 01 2024 | 167.24 | 0.09 | 0.05% | 166.70 | 167.76 | 165.21 | 1,478,891 |
| Mar 28 2024 | 167.15 | 0.18 | 0.11% | 166.74 | 168.00 | 166.74 | 974,513 |
| Mar 27 2024 | 166.97 | 3.47 | 2.12% | 163.85 | 166.98 | 163.85 | 1,121,123 |
| Mar 26 2024 | 163.50 | 0.80 | 0.49% | 163.39 | 164.775 | 162.37 | 1,309,275 |
| Mar 25 2024 | 162.70 | -2.41 | -1.46% | 164.21 | 164.84 | 162.05 | 2,116,152 |
| Mar 22 2024 | 165.11 | 1.87 | 1.15% | 164.10 | 165.67 | 162.535 | 1,675,948 |
| Mar 21 2024 | 163.24 | -11.34 | -6.50% | 164.83 | 168.08 | 162.21 | 3,891,898 |
| Mar 20 2024 | 174.58 | 0.49 | 0.28% | 174.28 | 175.12 | 173.81 | 1,356,805 |
| Mar 19 2024 | 174.09 | 1.22 | 0.71% | 173.14 | 174.425 | 172.66 | 1,121,455 |
| Mar 18 2024 | 172.87 | 0.91 | 0.53% | 171.00 | 173.745 | 171.00 | 1,195,886 |
| Mar 15 2024 | 171.96 | 0.19 | 0.11% | 172.30 | 173.80 | 171.70 | 2,533,783 |
| Mar 14 2024 | 171.77 | -2.80 | -1.60% | 174.80 | 174.80 | 170.75 | 889,892 |
| Mar 13 2024 | 174.57 | 2.25 | 1.31% | 172.80 | 175.41 | 172.80 | 1,080,482 |
| Mar 12 2024 | 172.32 | 0.51 | 0.30% | 171.38 | 172.96 | 171.225 | 805,142 |
| Mar 11 2024 | 171.81 | 0.24 | 0.14% | 170.90 | 172.58 | 170.36 | 853,892 |
| Mar 08 2024 | 171.57 | -1.62 | -0.94% | 172.75 | 173.645 | 171.21 | 870,480 |
| Mar 07 2024 | 173.19 | -2.70 | -1.54% | 176.02 | 176.115 | 172.32 | 1,275,327 |
| Mar 06 2024 | 175.89 | 1.48 | 0.85% | 174.02 | 176.055 | 173.805 | 799,506 |
| Mar 05 2024 | 174.41 | 0.36 | 0.21% | 173.80 | 176.08 | 173.42 | 898,961 |
| Mar 04 2024 | 174.05 | 2.76 | 1.61% | 172.50 | 176.835 | 171.975 | 1,541,534 |
| Mar 01 2024 | 171.29 | 0.58 | 0.34% | 170.62 | 171.35 | 169.04 | 866,078 |
| Feb 29 2024 | 170.71 | 0.26 | 0.15% | 171.42 | 171.42 | 168.865 | 1,543,908 |
| Feb 28 2024 | 170.45 | 0.92 | 0.54% | 169.47 | 170.93 | 169.09 | 941,723 |
| Feb 27 2024 | 169.53 | -0.01 | -0.01% | 169.69 | 170.81 | 168.9835 | 1,335,995 |
| Feb 26 2024 | 169.54 | 0.03 | 0.02% | 170.00 | 170.95 | 169.4401 | 1,147,652 |
| Feb 23 2024 | 169.51 | 1.04 | 0.62% | 168.04 | 169.815 | 167.95 | 869,348 |
| Feb 22 2024 | 168.47 | 2.03 | 1.22% | 167.60 | 168.91 | 166.975 | 1,283,450 |
| Feb 21 2024 | 166.44 | 1.13 | 0.68% | 165.46 | 167.595 | 165.445 | 964,139 |
| Feb 20 2024 | 165.31 | 2.85 | 1.75% | 161.88 | 167.04 | 161.88 | 1,567,453 |
| Feb 16 2024 | 162.46 | 0.08 | 0.05% | 161.82 | 165.36 | 161.761 | 997,121 |
| Feb 15 2024 | 162.38 | 1.23 | 0.76% | 161.77 | 163.165 | 160.54 | 787,056 |
| Feb 14 2024 | 161.15 | -1.14 | -0.70% | 162.61 | 162.635 | 160.00 | 877,838 |
| Feb 13 2024 | 162.29 | -3.06 | -1.85% | 162.75 | 163.235 | 160.85 | 955,027 |
| Feb 12 2024 | 165.35 | -2.31 | -1.38% | 167.60 | 167.94 | 164.80 | 1,081,684 |
| Feb 09 2024 | 167.66 | -0.52 | -0.31% | 168.20 | 168.495 | 167.1601 | 574,486 |
| Feb 08 2024 | 168.18 | 2.14 | 1.29% | 167.04 | 169.00 | 166.06 | 586,414 |
| Feb 07 2024 | 166.04 | 0.12 | 0.07% | 166.76 | 168.32 | 165.95 | 976,937 |
| Feb 06 2024 | 165.92 | 1.41 | 0.86% | 164.43 | 167.68 | 163.75 | 1,062,195 |
| Feb 05 2024 | 164.51 | -2.01 | -1.21% | 165.69 | 165.69 | 162.91 | 845,417 |
| Feb 02 2024 | 166.52 | -0.71 | -0.42% | 166.39 | 167.415 | 164.30 | 880,977 |
| Feb 01 2024 | 167.23 | 4.65 | 2.86% | 163.23 | 167.23 | 162.515 | 1,107,995 |
| Jan 31 2024 | 162.58 | -1.21 | -0.74% | 164.86 | 165.68 | 162.24 | 1,033,719 |
| Jan 30 2024 | 163.79 | 0.17 | 0.10% | 163.62 | 163.965 | 162.20 | 1,004,183 |
| Jan 29 2024 | 163.62 | 2.63 | 1.63% | 161.08 | 163.62 | 160.49 | 889,430 |
| Jan 26 2024 | 160.99 | -1.13 | -0.70% | 162.50 | 162.91 | 160.61 | 556,067 |
| Jan 25 2024 | 162.12 | 0.46 | 0.28% | 162.21 | 162.91 | 161.11 | 848,929 |
