Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

31.84 -0.91 (-2.79%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 21.70 21.82 21.51 21.64 40,539 -0.16(-0.73%)
Jun 29, 2021 22.32 22.42 21.71 21.80 89,388 -0.52(-2.35%)
Jun 28, 2021 22.10 22.43 22.10 22.32 77,859 +0.19(+0.86%)
Jun 25, 2021 22.20 22.28 22.10 22.14 36,854 -0.08(-0.36%)
Jun 24, 2021 21.89 22.28 21.89 22.21 39,766 -0.09(-0.43%)
Jun 23, 2021 21.79 22.56 21.79 22.31 30,477 -0.64(-2.79%)
Jun 22, 2021 23.16 23.16 22.74 22.95 87,003 +0.26(+1.15%)
Jun 21, 2021 21.79 22.69 21.79 22.69 50,661 +0.09(+0.40%)
Jun 18, 2021 22.61 22.90 22.54 22.60 46,883 -0.73(-3.13%)
Jun 17, 2021 23.04 23.39 23.04 23.33 50,965 -0.31(-1.29%)
Jun 16, 2021 23.34 23.80 23.34 23.64 76,140 -0.14(-0.61%)
Jun 15, 2021 24.54 24.54 23.62 23.78 81,469 +0.02(+0.08%)
Jun 14, 2021 23.50 23.97 23.50 23.76 42,524 -0.88(-3.57%)
Jun 11, 2021 24.74 24.75 24.46 24.64 34,146 +1.66(+7.22%)
Jun 10, 2021 22.92 23.08 22.92 22.98 64,535 +0.63(+2.82%)
Jun 09, 2021 23.09 23.09 22.24 22.35 69,725 -0.25(-1.11%)
Jun 08, 2021 22.70 22.90 22.59 22.60 85,035 +0.80(+3.67%)
Jun 07, 2021 22.24 22.24 21.67 21.80 57,874 -0.61(-2.70%)
Jun 04, 2021 22.46 22.46 22.06 22.41 79,788 +0.01(+0.02%)
Jun 03, 2021 22.27 22.71 22.25 22.40 55,270 +0.17(+0.76%)
Jun 02, 2021 22.00 22.54 22.00 22.23 76,196 -0.31(-1.38%)
Jun 01, 2021 22.56 22.71 22.27 22.54 51,804 -0.66(-2.84%)
May 28, 2021 23.24 23.24 22.82 23.20 53,630 +0.23(+1.00%)
May 27, 2021 23.38 23.38 22.94 22.97 67,459 -0.52(-2.19%)
May 26, 2021 23.50 23.69 23.31 23.48 30,795 +0.02(+0.06%)
May 25, 2021 23.60 23.74 23.36 23.47 47,086 -0.32(-1.35%)
May 24, 2021 23.85 23.85 23.60 23.79 38,039 -0.46(-1.90%)
May 21, 2021 24.46 24.46 24.19 24.25 22,038 +0.03(+0.12%)
May 20, 2021 23.85 24.34 23.85 24.22 52,945 +0.41(+1.72%)
May 19, 2021 23.86 24.32 23.75 23.81 31,261 -0.64(-2.62%)
May 18, 2021 24.32 24.51 23.98 24.45 62,552 +0.25(+1.03%)
May 17, 2021 23.88 24.38 23.88 24.20 55,406 -0.61(-2.46%)
May 14, 2021 24.95 24.95 24.47 24.81 42,966 -0.02(-0.08%)
May 13, 2021 24.51 24.86 24.51 24.83 98,440 +0.30(+1.22%)
May 12, 2021 25.00 25.00 24.53 24.53 41,647 -1.12(-4.37%)
May 11, 2021 25.93 25.93 25.19 25.65 85,698 -1.29(-4.79%)
May 10, 2021 26.05 27.09 26.05 26.94 46,974 +1.08(+4.17%)
May 07, 2021 26.03 26.11 25.66 25.86 20,639 -0.13(-0.50%)
May 06, 2021 26.00 26.10 25.76 25.99 56,073 +0.34(+1.33%)
May 05, 2021 25.76 25.77 25.54 25.65 32,758 +0.09(+0.35%)
May 04, 2021 25.35 25.72 25.15 25.56 32,097 -0.21(-0.83%)
May 03, 2021 25.81 25.84 25.45 25.77 46,836 +0.15(+0.59%)
Apr 30, 2021 25.66 25.87 25.50 25.62 32,400 -0.30(-1.14%)
Apr 29, 2021 26.64 26.64 25.53 25.92 27,386 +0.12(+0.47%)
Apr 28, 2021 26.50 26.71 25.59 25.80 38,930 -0.70(-2.64%)
Apr 27, 2021 26.32 27.00 26.32 26.50 33,207 -1.52(-5.42%)
Apr 26, 2021 28.36 28.36 27.89 28.02 33,727 -0.71(-2.45%)
Apr 23, 2021 28.28 28.88 28.28 28.73 22,400 +0.87(+3.10%)
Apr 22, 2021 27.30 28.38 27.30 27.86 60,067 +0.27(+0.99%)
Apr 21, 2021 27.06 27.81 27.06 27.59 27,172 +0.67(+2.47%)
Apr 20, 2021 26.88 27.12 26.68 26.92 25,317 -0.47(-1.71%)
Apr 19, 2021 28.35 28.35 27.33 27.39 35,803 -0.45(-1.61%)
Apr 16, 2021 28.14 28.14 27.58 27.84 32,700 -0.04(-0.16%)
Apr 15, 2021 27.99 27.99 27.60 27.88 28,540 +0.31(+1.12%)
Apr 14, 2021 27.49 27.57 27.32 27.57 21,046 +0.08(+0.29%)
Apr 13, 2021 27.30 27.56 27.30 27.49 63,407 +0.06(+0.22%)
Apr 12, 2021 27.32 27.47 27.17 27.43 31,817 -0.05(-0.17%)
Apr 09, 2021 27.48 27.59 27.30 27.48 36,000 +0.41(+1.50%)
Apr 08, 2021 27.03 27.14 27.02 27.07 38,799 -0.52(-1.88%)
Apr 07, 2021 27.59 27.59 27.09 27.59 37,537 -0.40(-1.42%)
Apr 06, 2021 28.00 28.19 27.90 27.99 91,792 -0.91(-3.16%)
Apr 05, 2021 28.90 28.90 28.54 28.90 35,149 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.