Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

37.94 -0.06 (-0.16%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 37.79 38.00 36.85 38.00 29,294 +0.55(+1.47%)
Jul 11, 2024 37.61 37.79 37.32 37.45 27,456 +0.55(+1.49%)
Jul 10, 2024 37.78 37.78 36.79 36.90 53,920 +0.49(+1.35%)
Jul 09, 2024 36.07 36.44 36.07 36.41 28,185 +0.19(+0.52%)
Jul 08, 2024 36.00 36.40 36.00 36.22 41,436 +0.60(+1.68%)
Jul 05, 2024 36.70 36.70 35.58 35.62 33,187 +0.39(+1.11%)
Jul 03, 2024 33.93 35.23 33.93 35.23 32,872 +0.34(+0.97%)
Jul 02, 2024 34.33 35.04 34.33 34.89 41,370 +1.29(+3.84%)
Jul 01, 2024 34.00 34.70 33.52 33.60 72,389 -0.94(-2.72%)
Jun 28, 2024 34.63 34.78 34.43 34.54 43,600 +0.28(+0.82%)
Jun 27, 2024 34.22 35.20 34.19 34.26 31,481 -0.76(-2.17%)
Jun 26, 2024 34.70 35.95 34.70 35.02 37,404 +0.11(+0.32%)
Jun 25, 2024 35.76 35.76 34.81 34.91 57,290 +0.65(+1.90%)
Jun 24, 2024 34.00 34.31 33.47 34.26 48,091 +0.38(+1.12%)
Jun 21, 2024 33.08 35.26 33.08 33.88 886,960 -0.47(-1.37%)
Jun 20, 2024 34.40 34.48 34.30 34.35 271,485 +0.69(+2.05%)
Jun 18, 2024 32.60 33.71 32.60 33.66 62,869 -0.76(-2.21%)
Jun 17, 2024 33.87 35.40 33.87 34.42 32,281 +0.09(+0.26%)
Jun 14, 2024 34.28 34.33 34.16 34.33 38,042 -1.12(-3.16%)
Jun 13, 2024 36.08 36.08 34.90 35.45 43,995 -0.55(-1.53%)
Jun 12, 2024 36.00 36.30 35.62 36.00 359,687 -0.31(-0.85%)
Jun 11, 2024 36.52 36.53 36.26 36.31 157,580 -0.55(-1.49%)
Jun 10, 2024 37.72 37.72 36.73 36.86 62,704 -0.22(-0.59%)
Jun 07, 2024 37.05 37.25 36.98 37.08 26,904 +0.12(+0.32%)
Jun 06, 2024 36.94 37.00 36.88 36.96 32,723 +1.03(+2.87%)
Jun 05, 2024 36.00 36.00 34.98 35.93 76,590 +1.14(+3.27%)
Jun 04, 2024 34.87 35.40 34.70 34.79 60,356 +0.06(+0.18%)
Jun 03, 2024 34.70 34.73 34.52 34.73 445,694 -0.66(-1.86%)
May 31, 2024 35.44 35.54 34.60 35.39 112,282 +0.91(+2.64%)
May 30, 2024 34.30 34.55 34.18 34.48 389,473 +0.24(+0.70%)
May 29, 2024 34.39 34.55 34.24 34.24 145,469 -0.63(-1.81%)
May 28, 2024 34.55 35.05 34.55 34.87 79,340 +0.24(+0.69%)
May 24, 2024 34.70 35.41 34.63 34.63 59,229 +0.68(+2.00%)
May 23, 2024 34.27 34.27 33.91 33.95 115,530 -0.58(-1.68%)
May 22, 2024 34.84 34.84 34.53 34.53 42,941 -0.58(-1.65%)
May 21, 2024 35.17 35.25 34.99 35.11 34,955 -0.29(-0.82%)
May 20, 2024 35.85 35.85 35.35 35.40 92,369 -0.09(-0.27%)
May 17, 2024 35.58 35.60 35.38 35.49 86,802 +0.52(+1.47%)
May 16, 2024 34.25 35.26 34.25 34.98 391,102 -0.21(-0.60%)
May 15, 2024 36.32 36.32 34.98 35.19 200,937 +0.51(+1.47%)
May 14, 2024 35.56 35.56 34.58 34.68 58,560 -0.01(-0.03%)
May 13, 2024 33.67 35.72 33.67 34.69 106,348 +0.20(+0.58%)
May 10, 2024 33.90 34.60 33.59 34.49 39,416 +0.85(+2.53%)
May 09, 2024 33.42 33.64 33.03 33.64 451,249 -0.22(-0.65%)
May 08, 2024 32.93 34.00 32.93 33.86 296,735 -0.50(-1.46%)
May 07, 2024 34.34 35.34 34.26 34.36 74,485 -1.81(-5.00%)
May 06, 2024 37.18 37.18 35.77 36.17 97,497 +0.31(+0.86%)
May 03, 2024 35.85 36.84 35.49 35.86 63,825 +0.38(+1.07%)
May 02, 2024 35.20 35.48 35.08 35.48 131,094 +1.91(+5.71%)
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.