NYSE - Delayed Quote USD

Donnelley Financial Solutions, Inc. (DFIN)

Compare
61.50 +0.01 (+0.02%)
At close: November 22 at 4:00 PM EST
61.35 -0.15 (-0.24%)
After hours: 7:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 61.83 62.91 61.00 61.50 61.50 345,080
Nov 21, 2024 60.68 61.52 59.77 61.49 61.49 137,700
Nov 20, 2024 60.15 60.29 59.27 60.06 60.06 108,600
Nov 19, 2024 59.06 60.38 58.92 60.13 60.13 93,300
Nov 18, 2024 60.36 61.35 59.83 59.91 59.91 123,900
Nov 15, 2024 61.21 61.21 59.72 60.40 60.40 154,500
Nov 14, 2024 62.35 62.35 60.57 60.93 60.93 150,600
Nov 13, 2024 63.11 64.10 62.23 62.24 62.24 159,900
Nov 12, 2024 64.98 65.33 62.99 63.10 63.10 160,400
Nov 11, 2024 61.82 65.36 61.82 65.07 65.07 197,700
Nov 8, 2024 62.46 62.76 60.97 61.23 61.23 171,700
Nov 7, 2024 60.73 62.86 60.37 62.41 62.41 270,600
Nov 6, 2024 61.26 61.92 57.62 60.52 60.52 677,400
Nov 5, 2024 56.40 57.87 56.02 57.79 57.79 298,600
Nov 4, 2024 56.46 57.65 56.11 56.91 56.91 320,300
Nov 1, 2024 57.84 58.67 56.14 56.46 56.46 394,800
Oct 31, 2024 59.68 61.00 57.05 58.34 58.34 285,900
Oct 30, 2024 63.21 64.18 63.21 63.88 63.88 130,900
Oct 29, 2024 63.95 64.08 63.00 63.25 63.25 193,000
Oct 28, 2024 64.38 64.83 63.87 63.96 63.96 116,700
Oct 25, 2024 63.86 64.15 63.44 63.97 63.97 232,200
Oct 24, 2024 63.71 63.72 62.99 63.36 63.36 145,000
Oct 23, 2024 64.12 64.29 62.53 63.42 63.42 162,700
Oct 22, 2024 64.16 65.31 63.87 64.32 64.32 169,000
Oct 21, 2024 67.38 67.38 64.59 64.62 64.62 120,400
Oct 18, 2024 67.62 68.70 67.31 67.59 67.59 130,500
Oct 17, 2024 66.72 67.39 66.05 67.36 67.36 157,300
Oct 16, 2024 66.50 67.26 66.15 66.34 66.34 395,200
Oct 15, 2024 65.81 66.82 65.81 66.00 66.00 138,200
Oct 14, 2024 65.33 66.07 65.33 65.89 65.89 64,900
Oct 11, 2024 64.48 65.77 64.48 65.42 65.42 87,600
Oct 10, 2024 65.11 65.11 64.03 64.42 64.42 94,800
Oct 9, 2024 65.00 66.15 64.89 65.84 65.84 108,900
Oct 8, 2024 65.56 66.09 65.19 65.21 65.21 81,300
Oct 7, 2024 66.00 66.32 65.08 65.19 65.19 76,400
Oct 4, 2024 66.33 66.93 65.58 66.12 66.12 152,000
Oct 3, 2024 65.94 66.07 65.05 65.52 65.52 161,800
Oct 2, 2024 65.01 66.14 64.92 66.11 66.11 226,000
Oct 1, 2024 66.11 66.29 65.34 65.39 65.39 143,900
Sep 30, 2024 65.75 66.30 65.37 65.83 65.83 142,300
Sep 27, 2024 65.82 66.28 65.35 65.62 65.62 105,800
Sep 26, 2024 66.58 66.58 65.49 65.51 65.51 138,900
Sep 25, 2024 66.85 67.12 65.39 65.74 65.74 124,200
Sep 24, 2024 66.91 67.86 66.21 66.73 66.73 66,400
Sep 23, 2024 66.99 67.36 66.31 66.93 66.93 105,500
Sep 20, 2024 69.51 69.51 66.71 67.00 67.00 676,800
Sep 19, 2024 69.79 70.33 68.19 69.37 69.37 219,000
Sep 18, 2024 69.87 70.35 68.03 68.25 68.25 211,700
Sep 17, 2024 70.35 70.55 69.43 69.90 69.90 104,500
Sep 16, 2024 69.28 70.11 69.12 69.50 69.50 108,400
Sep 13, 2024 67.48 69.54 67.09 69.03 69.03 210,000
Sep 12, 2024 66.04 67.10 65.71 67.00 67.00 103,300
Sep 11, 2024 65.28 66.17 64.10 65.54 65.54 122,900
Sep 10, 2024 65.72 65.90 64.64 65.83 65.83 159,100
Sep 9, 2024 64.83 65.82 64.45 65.56 65.56 115,200
Sep 6, 2024 65.47 65.68 64.43 64.66 64.66 108,200
Sep 5, 2024 66.72 66.72 64.74 65.46 65.46 85,700
Sep 4, 2024 65.87 66.78 65.64 66.23 66.23 94,300
Sep 3, 2024 66.42 67.00 64.99 66.15 66.15 234,100
Aug 30, 2024 65.99 66.73 65.49 66.66 66.66 141,100
Aug 29, 2024 66.15 66.52 65.30 66.01 66.01 76,600
Aug 28, 2024 65.76 66.91 65.56 65.59 65.59 54,900
Aug 27, 2024 66.21 66.49 65.86 66.21 66.21 52,800
Aug 26, 2024 67.00 67.00 66.28 66.33 66.33 64,400
Aug 23, 2024 65.38 66.61 65.08 66.52 66.52 95,300
Aug 22, 2024 64.95 65.41 64.63 65.00 65.00 57,500
Aug 21, 2024 65.25 65.27 64.49 65.07 65.07 62,400
Aug 20, 2024 65.05 65.08 64.53 64.55 64.55 115,900
Aug 19, 2024 65.09 65.35 64.80 65.29 65.29 73,500
Aug 16, 2024 65.12 66.04 64.95 65.26 65.26 120,300
Aug 15, 2024 65.49 65.63 64.50 65.31 65.31 134,300
Aug 14, 2024 63.82 64.18 63.13 64.04 64.04 86,500
Aug 13, 2024 63.23 63.82 62.27 63.61 63.61 119,600
Aug 12, 2024 63.02 63.06 61.94 62.78 62.78 119,800
Aug 9, 2024 62.57 63.63 62.45 63.06 63.06 106,700
Aug 8, 2024 62.00 63.15 61.42 62.60 62.60 93,900
Aug 7, 2024 63.20 63.64 61.06 61.35 61.35 93,600
Aug 6, 2024 60.36 62.71 59.80 62.70 62.70 146,800
Aug 5, 2024 61.83 61.83 60.15 60.61 60.61 128,300
Aug 2, 2024 62.72 64.40 62.12 64.08 64.08 206,800
Aug 1, 2024 67.24 67.26 64.05 64.59 64.59 193,800
Jul 31, 2024 70.38 71.01 66.87 67.48 67.48 325,100
Jul 30, 2024 69.66 71.00 69.41 69.46 69.46 147,000
Jul 29, 2024 69.32 69.72 68.55 69.09 69.09 163,500
Jul 26, 2024 69.11 69.38 68.10 69.06 69.06 144,300
Jul 25, 2024 66.61 68.99 66.12 68.21 68.21 154,000
Jul 24, 2024 67.70 68.48 66.04 66.11 66.11 117,600
Jul 23, 2024 67.12 68.94 67.12 67.92 67.92 160,600
Jul 22, 2024 65.73 67.22 64.73 67.19 67.19 172,100
Jul 19, 2024 65.15 66.00 64.66 65.23 65.23 153,200
Jul 18, 2024 64.96 66.23 64.48 65.00 65.00 120,400
Jul 17, 2024 64.41 65.74 64.41 65.16 65.16 192,700
Jul 16, 2024 63.00 65.88 63.00 65.13 65.13 187,200
Jul 15, 2024 60.89 63.21 60.56 62.64 62.64 138,500
Jul 12, 2024 60.54 61.10 60.15 60.29 60.29 193,000
Jul 11, 2024 59.58 60.40 59.20 60.04 60.04 136,300
Jul 10, 2024 58.43 58.85 57.71 58.59 58.59 86,500
Jul 9, 2024 58.70 59.52 58.08 58.21 58.21 85,000
Jul 8, 2024 59.27 59.64 58.78 58.98 58.98 89,500
Jul 5, 2024 59.74 59.88 59.02 59.11 59.11 72,900
Jul 3, 2024 60.23 60.32 59.73 59.74 59.74 49,800
Jul 2, 2024 59.31 60.31 59.15 60.08 60.08 111,900
Jul 1, 2024 59.80 59.80 58.82 59.35 59.35 132,100
Jun 28, 2024 58.47 59.95 58.37 59.62 59.62 581,800
Jun 27, 2024 58.69 58.70 57.74 57.89 57.89 251,700
Jun 26, 2024 59.38 59.50 58.05 58.55 58.55 125,900
Jun 25, 2024 58.86 59.96 58.77 59.94 59.94 186,400
Jun 24, 2024 58.18 59.48 58.17 58.96 58.96 121,300
Jun 21, 2024 58.10 58.85 58.00 58.44 58.44 288,700
Jun 20, 2024 58.00 58.68 57.71 58.11 58.11 145,300
Jun 18, 2024 57.63 58.33 57.32 58.14 58.14 104,300
Jun 17, 2024 57.47 57.85 56.72 57.58 57.58 106,200
Jun 14, 2024 56.89 57.73 56.65 57.50 57.50 110,900
Jun 13, 2024 58.54 58.54 57.50 57.80 57.80 91,600
Jun 12, 2024 59.74 60.07 58.70 58.83 58.83 81,100
Jun 11, 2024 58.45 58.85 57.82 58.25 58.25 135,500
Jun 10, 2024 57.72 58.87 57.35 58.87 58.87 206,200
Jun 7, 2024 59.52 59.52 58.23 58.35 58.35 119,200
Jun 6, 2024 60.88 61.01 59.31 59.83 59.83 158,300
Jun 5, 2024 59.74 61.23 59.72 61.14 61.14 96,800
Jun 4, 2024 60.19 60.60 59.55 59.70 59.70 94,600
Jun 3, 2024 61.28 61.28 59.56 60.12 60.12 117,100
May 31, 2024 59.87 61.08 59.71 60.96 60.96 132,100
May 30, 2024 60.77 61.28 59.19 59.78 59.78 236,300
May 29, 2024 60.12 60.97 59.94 60.40 60.40 127,100
May 28, 2024 61.99 61.99 60.14 60.83 60.83 129,000
May 24, 2024 61.32 61.75 60.74 61.63 61.63 100,100
May 23, 2024 62.35 62.35 60.75 61.19 61.19 129,000
May 22, 2024 63.15 63.65 62.11 62.21 62.21 108,800
May 21, 2024 64.04 64.34 63.09 63.39 63.39 90,000
May 20, 2024 64.25 65.26 63.96 64.11 64.11 132,300
May 17, 2024 62.90 65.27 61.87 64.50 64.50 292,800
May 16, 2024 62.50 63.06 62.19 62.71 62.71 141,500
May 15, 2024 61.58 63.81 61.44 62.76 62.76 164,300
May 14, 2024 62.08 62.08 61.09 61.32 61.32 211,900
May 13, 2024 62.07 62.48 61.41 61.85 61.85 255,000
May 10, 2024 62.24 62.67 61.58 61.68 61.68 147,300
May 9, 2024 62.76 62.78 62.13 62.29 62.29 149,100
May 8, 2024 62.89 63.52 61.44 62.71 62.71 279,600
May 7, 2024 63.35 64.06 62.85 62.89 62.89 506,700
May 6, 2024 64.14 64.74 63.17 63.18 63.18 367,200
May 3, 2024 63.51 64.44 62.82 63.69 63.69 245,700
May 2, 2024 60.21 62.69 59.56 62.42 62.42 370,400
May 1, 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 9, 2024 61.03 62.31 60.62 61.34 61.34 167,000
Apr 8, 2024 61.35 61.78 60.80 60.83 60.83 89,200
Apr 5, 2024 60.60 61.17 60.53 60.98 60.98 115,200
Apr 4, 2024 61.47 61.94 60.26 60.47 60.47 136,200
Apr 3, 2024 59.55 60.83 59.03 60.83 60.83 148,300
Apr 2, 2024 61.78 61.81 59.30 60.03 60.03 186,300
Apr 1, 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 8, 2024 62.71 63.79 61.92 63.15 63.15 155,400
Mar 7, 2024 64.77 64.77 61.69 62.50 62.50 326,000
Mar 6, 2024 65.50 65.50 64.28 64.39 64.39 315,600
Mar 5, 2024 65.19 65.83 64.38 65.07 65.07 182,300
Mar 4, 2024 64.87 66.00 64.87 65.53 65.53 112,500
Mar 1, 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 9, 2024 64.22 65.15 64.02 64.82 64.82 149,900
Feb 8, 2024 62.23 64.39 61.82 64.29 64.29 190,200
Feb 7, 2024 62.19 62.99 61.69 62.24 62.24 180,500
Feb 6, 2024 62.00 62.35 61.57 61.97 61.97 74,300
Feb 5, 2024 63.05 63.06 61.74 62.11 62.11 103,700
Feb 2, 2024 62.89 64.79 62.78 63.55 63.55 184,000
Feb 1, 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 9, 2024 59.80 60.22 59.57 60.07 60.07 109,400
Jan 8, 2024 59.51 60.61 59.13 60.54 60.54 65,600
Jan 5, 2024 59.39 59.99 58.88 59.31 59.31 141,400
Jan 4, 2024 60.11 60.41 59.78 59.78 59.78 128,300
Jan 3, 2024 60.93 61.72 59.87 60.11 60.11 155,300
Jan 2, 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 8, 2023 59.58 60.56 59.47 60.36 60.36 173,700
Dec 7, 2023 59.71 60.02 59.19 59.93 59.93 192,700
Dec 6, 2023 60.21 60.92 59.00 59.40 59.40 220,900
Dec 5, 2023 58.66 60.29 58.52 60.02 60.02 174,600
Dec 4, 2023 57.56 59.85 56.80 58.96 58.96 261,300
Dec 1, 2023 58.46 58.87 57.12 58.17 58.17 322,700
Nov 30, 2023 58.83 59.48 58.32 59.02 59.02 161,900
Nov 29, 2023 58.24 59.11 58.00 58.56 58.56 152,000
Nov 28, 2023 59.20 59.46 58.06 58.09 58.09 215,400
Nov 27, 2023 57.70 59.28 57.55 59.26 59.26 165,200
Nov 24, 2023 57.45 58.05 57.20 57.82 57.82 88,600

Related Tickers