Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

31.80 -0.95 (-2.90%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.62 31.90 31.50 31.85 242,604 -0.46(-1.42%)
Jun 29, 2023 32.14 32.35 32.11 32.31 190,394 +0.32(+1.00%)
Jun 28, 2023 31.89 32.07 31.89 31.99 58,855 +0.29(+0.91%)
Jun 27, 2023 31.40 31.73 31.40 31.70 57,068 -0.12(-0.38%)
Jun 26, 2023 32.23 32.56 31.77 31.82 153,428 -0.02(-0.06%)
Jun 23, 2023 31.57 32.28 31.57 31.84 85,181 -0.72(-2.21%)
Jun 22, 2023 32.61 32.61 32.49 32.56 140,436 -0.37(-1.12%)
Jun 21, 2023 33.16 33.21 32.90 32.93 472,954 -0.29(-0.87%)
Jun 20, 2023 33.60 33.60 33.20 33.22 59,471 -0.83(-2.44%)
Jun 16, 2023 34.50 34.72 34.05 34.05 425,992 -0.26(-0.76%)
Jun 15, 2023 34.08 37.00 34.03 34.31 886,522 +0.31(+0.91%)
May 08, 2023 33.31 34.14 33.31 34.00 1,099,905 -0.63(-1.82%)
May 05, 2023 34.54 34.71 34.41 34.63 35,827 +0.26(+0.76%)
May 04, 2023 34.00 34.40 33.57 34.37 56,940 +0.09(+0.26%)
May 03, 2023 34.25 34.35 34.15 34.28 104,602 +0.40(+1.18%)
May 02, 2023 34.05 34.18 33.74 33.88 370,423 +0.01(+0.03%)
May 01, 2023 34.00 34.45 33.72 33.87 209,236 -0.47(-1.37%)
Apr 28, 2023 33.75 34.79 33.75 34.34 344,184 -1.26(-3.54%)
Apr 27, 2023 35.40 35.61 35.29 35.60 43,175 +0.38(+1.08%)
Apr 26, 2023 35.91 35.91 35.15 35.22 35,285 -0.55(-1.54%)
Apr 25, 2023 36.23 36.23 35.77 35.77 42,441 -0.41(-1.13%)
Apr 24, 2023 36.20 36.25 35.94 36.18 429,490 +0.38(+1.06%)
Apr 21, 2023 35.55 35.96 35.47 35.80 225,344 +0.44(+1.24%)
Apr 20, 2023 35.42 35.54 35.33 35.36 35,648 -0.28(-0.79%)
Apr 19, 2023 35.54 35.76 35.54 35.64 33,226 -0.13(-0.36%)
Apr 18, 2023 35.88 35.88 35.62 35.77 57,261 +0.25(+0.70%)
Apr 17, 2023 35.67 35.67 35.43 35.52 284,268 +0.08(+0.23%)
Apr 14, 2023 35.59 36.04 35.30 35.44 230,433 -0.47(-1.31%)
Apr 13, 2023 35.83 35.91 35.56 35.91 53,393 +1.33(+3.85%)
Apr 12, 2023 34.70 35.00 34.56 34.58 29,145 +0.38(+1.10%)
Apr 11, 2023 34.50 34.50 34.16 34.20 37,072 -0.75(-2.15%)
Apr 10, 2023 34.89 35.18 34.60 34.95 21,040 -0.23(-0.65%)
Apr 06, 2023 34.68 35.24 34.68 35.18 23,883 +0.52(+1.50%)
Apr 05, 2023 35.26 35.26 34.55 34.66 37,003 -1.30(-3.62%)
Apr 04, 2023 35.67 36.01 35.26 35.96 29,495 -0.40(-1.10%)
Apr 03, 2023 35.88 36.51 35.88 36.36 48,324 -0.17(-0.47%)
Mar 31, 2023 35.66 36.66 35.66 36.53 67,232 +0.64(+1.78%)
Mar 30, 2023 35.75 36.04 35.75 35.89 50,695 +0.66(+1.87%)
Mar 29, 2023 35.35 35.50 35.22 35.23 54,398 -0.43(-1.19%)
Mar 28, 2023 35.15 35.67 35.15 35.66 47,868 -0.28(-0.78%)
Mar 27, 2023 36.19 36.20 35.91 35.94 34,062 +0.21(+0.57%)
Mar 24, 2023 35.63 35.74 35.51 35.73 26,949 +0.42(+1.19%)
Mar 23, 2023 35.50 35.63 35.22 35.31 27,256 -0.19(-0.54%)
Mar 22, 2023 35.23 35.81 35.23 35.50 50,152 +0.89(+2.57%)
Mar 21, 2023 34.58 34.67 34.44 34.61 32,246 +0.01(+0.03%)
Mar 20, 2023 34.70 34.70 34.34 34.60 188,214 -0.09(-0.26%)
Mar 17, 2023 34.43 34.70 34.00 34.69 258,187 +1.20(+3.58%)
Mar 16, 2023 33.18 33.54 32.85 33.49 47,297 +1.36(+4.23%)
Mar 15, 2023 32.01 32.22 31.67 32.13 70,440 -0.57(-1.74%)
Mar 14, 2023 32.70 32.80 32.51 32.70 48,398 +0.47(+1.46%)
Mar 13, 2023 31.78 32.39 31.60 32.23 54,711 -0.25(-0.77%)
Mar 10, 2023 32.98 32.98 32.44 32.48 40,088 -0.36(-1.10%)
Mar 09, 2023 32.46 33.25 32.46 32.84 232,089 +0.58(+1.80%)
Mar 08, 2023 32.43 32.48 32.25 32.26 126,272 +0.05(+0.16%)
Mar 07, 2023 32.77 32.77 32.11 32.21 68,050 -0.47(-1.44%)
Mar 06, 2023 32.84 32.84 32.29 32.68 46,049 -0.53(-1.60%)
Mar 03, 2023 33.00 33.21 32.88 33.21 37,098 +1.87(+5.97%)
Mar 02, 2023 31.37 31.43 31.10 31.34 55,122 +0.29(+0.92%)
Mar 01, 2023 30.78 31.19 30.78 31.05 140,351 -0.50(-1.60%)
Feb 28, 2023 31.12 31.73 31.12 31.56 61,826 -0.34(-1.05%)
Feb 27, 2023 32.04 32.20 31.89 31.89 36,883 +0.18(+0.58%)
Feb 24, 2023 31.89 31.92 31.63 31.71 39,337 -1.28(-3.88%)
Feb 23, 2023 32.97 32.99 32.71 32.99 75,401 +0.23(+0.70%)
Feb 22, 2023 33.00 33.21 32.62 32.76 478,340 +1.03(+3.25%)
Feb 21, 2023 31.98 31.98 31.42 31.73 409,185 -0.49(-1.52%)
Feb 17, 2023 32.24 32.24 31.62 32.22 44,263 +0.52(+1.64%)
Feb 16, 2023 31.76 31.76 31.37 31.70 682,231 +0.56(+1.80%)
Feb 15, 2023 31.25 31.25 30.92 31.14 34,527 -0.65(-2.04%)
Feb 14, 2023 31.37 31.99 31.33 31.79 48,946 +0.02(+0.06%)
Feb 13, 2023 31.25 31.87 31.25 31.77 30,978 -0.46(-1.42%)
Feb 10, 2023 32.13 32.71 32.07 32.23 17,948 -0.15(-0.47%)
Feb 09, 2023 32.50 32.60 32.04 32.38 38,310 +0.61(+1.92%)
Feb 08, 2023 31.84 32.11 31.62 31.77 49,677 +0.75(+2.40%)
Feb 07, 2023 30.70 31.21 30.66 31.02 45,647 +0.20(+0.66%)
Feb 06, 2023 30.85 31.08 30.73 30.82 43,798 -0.19(-0.61%)
Feb 03, 2023 31.00 31.54 31.00 31.01 22,732 -0.45(-1.43%)
Feb 02, 2023 31.88 31.88 31.23 31.46 48,424 -0.29(-0.91%)
Feb 01, 2023 31.50 31.89 31.44 31.75 39,875 +0.35(+1.11%)
Jan 31, 2023 30.94 31.49 30.94 31.40 37,493 -1.36(-4.15%)
Jan 30, 2023 32.85 33.03 32.59 32.76 135,554 -0.61(-1.83%)
Jan 27, 2023 33.72 33.72 33.29 33.37 20,439 -0.42(-1.24%)
Jan 26, 2023 34.19 34.19 33.50 33.79 27,778 +0.01(+0.03%)
Jan 25, 2023 33.71 33.97 33.67 33.78 264,318 +0.24(+0.72%)
Jan 24, 2023 33.30 33.68 33.10 33.54 138,032 +0.52(+1.58%)
Jan 23, 2023 32.98 33.15 32.49 33.02 32,259 +0.08(+0.24%)
Jan 20, 2023 32.62 32.97 32.62 32.94 37,637 +0.39(+1.20%)
Jan 19, 2023 32.62 32.62 32.10 32.55 74,301 -0.34(-1.03%)
Jan 18, 2023 33.07 33.56 32.89 32.89 137,610 +0.76(+2.37%)
Jan 17, 2023 31.73 32.22 31.73 32.13 453,765 -0.51(-1.56%)
Jan 13, 2023 31.60 33.37 31.60 32.64 112,928 +1.34(+4.28%)
Jan 12, 2023 30.82 31.30 30.49 31.30 53,162 +1.37(+4.58%)
Jan 11, 2023 30.48 30.48 29.42 29.93 51,345 -0.84(-2.73%)
Jan 10, 2023 29.42 30.96 29.42 30.77 123,085 -0.77(-2.44%)
Jan 09, 2023 31.67 31.77 31.10 31.54 184,737 +0.54(+1.74%)
Jan 06, 2023 30.48 31.32 30.01 31.00 49,758 +1.60(+5.44%)
Jan 05, 2023 29.69 29.71 29.28 29.40 56,877 -1.05(-3.45%)
Jan 04, 2023 30.16 31.33 30.16 30.45 49,305 -1.82(-5.64%)
Jan 03, 2023 32.87 32.87 32.20 32.27 33,921 +0.08(+0.25%)
Dec 30, 2022 31.40 33.00 31.40 32.19 39,952 +0.33(+1.04%)
Dec 29, 2022 30.85 32.57 30.85 31.86 28,086 +0.57(+1.82%)
Dec 28, 2022 32.54 32.54 30.68 31.29 34,681 -0.35(-1.11%)
Dec 27, 2022 31.30 32.34 31.30 31.64 23,635 -0.58(-1.80%)
Dec 23, 2022 32.25 32.25 31.20 32.22 26,952 +0.09(+0.28%)
Dec 22, 2022 31.37 33.40 31.37 32.13 29,686 -0.50(-1.53%)
Dec 21, 2022 31.99 32.99 31.99 32.63 31,500 +0.21(+0.65%)
Dec 20, 2022 32.67 32.90 32.42 32.42 56,959 +0.14(+0.43%)
Dec 19, 2022 32.30 32.45 32.10 32.28 49,538 -0.50(-1.53%)
Dec 16, 2022 32.01 32.99 32.01 32.78 62,610 +0.11(+0.34%)
Dec 15, 2022 33.03 33.36 32.36 32.67 38,540 -0.63(-1.89%)
Dec 14, 2022 33.77 33.77 32.61 33.30 37,560 +0.31(+0.94%)
Dec 13, 2022 33.34 33.50 32.80 32.99 46,659 +0.99(+3.09%)
Dec 12, 2022 31.75 32.13 31.70 32.00 53,810 -0.20(-0.62%)
Dec 09, 2022 32.51 32.51 32.02 32.20 56,379 -0.31(-0.95%)
Dec 08, 2022 31.96 32.60 31.96 32.51 67,192 +0.58(+1.82%)
Dec 07, 2022 31.67 32.50 31.63 31.93 56,592 +0.35(+1.11%)
Dec 06, 2022 32.08 32.08 31.40 31.58 35,473 +0.03(+0.10%)
Dec 05, 2022 32.46 32.79 31.17 31.55 50,207 -1.24(-3.78%)
Dec 02, 2022 32.44 32.80 32.43 32.79 41,763 -0.87(-2.58%)
Dec 01, 2022 34.87 34.87 32.65 33.66 67,413 +0.65(+1.97%)
Nov 30, 2022 32.84 33.24 32.39 33.01 45,213 +0.25(+0.76%)
Nov 29, 2022 32.83 33.36 32.65 32.76 54,175 -0.13(-0.40%)
Nov 28, 2022 32.52 33.15 32.52 32.89 71,216 -0.31(-0.93%)
Nov 25, 2022 34.09 34.09 32.51 33.20 20,308 -0.81(-2.38%)
Nov 23, 2022 33.50 34.01 33.50 34.01 40,849 +0.45(+1.34%)
Nov 22, 2022 33.36 33.70 32.46 33.56 151,486 +0.81(+2.47%)
Nov 21, 2022 33.61 33.61 32.42 32.75 577,703 -0.92(-2.73%)
Nov 18, 2022 33.57 33.90 33.57 33.67 368,983 +0.10(+0.30%)
Nov 17, 2022 32.70 33.72 32.70 33.57 121,748 +0.43(+1.30%)
Nov 16, 2022 32.69 33.64 32.69 33.14 31,455 +0.95(+2.95%)
Nov 15, 2022 32.50 32.58 32.11 32.19 74,539 +0.77(+2.45%)
Nov 14, 2022 31.51 32.49 30.53 31.42 33,089 -1.81(-5.45%)
Nov 11, 2022 33.06 33.38 32.56 33.23 59,402 +0.32(+0.97%)
Nov 10, 2022 31.94 33.01 31.94 32.91 238,460 +1.61(+5.14%)
Nov 09, 2022 32.36 32.36 31.15 31.30 350,876 -1.08(-3.34%)
Nov 08, 2022 32.13 32.56 32.13 32.38 58,772 +0.53(+1.66%)
Nov 07, 2022 31.93 32.12 31.63 31.85 44,223 +0.03(+0.09%)
Nov 04, 2022 32.03 32.03 31.57 31.82 51,876 -0.04(-0.13%)
Nov 03, 2022 31.60 32.32 31.24 31.86 26,184 -0.23(-0.73%)
Nov 02, 2022 31.99 32.58 31.40 32.09 58,370 -0.44(-1.34%)
Nov 01, 2022 32.62 32.89 32.43 32.53 44,570 +0.53(+1.66%)
Oct 31, 2022 32.38 32.50 31.86 32.00 93,211 +0.15(+0.47%)
Oct 28, 2022 30.50 32.52 30.50 31.85 40,983 +0.62(+1.99%)
Oct 27, 2022 32.51 32.51 30.99 31.23 220,286 +0.19(+0.61%)
Oct 26, 2022 30.63 31.17 30.63 31.04 54,530 +0.99(+3.29%)
Oct 25, 2022 30.00 30.10 29.49 30.05 57,474 +0.51(+1.73%)
Oct 24, 2022 29.05 29.55 29.05 29.54 40,868 -0.34(-1.14%)
Oct 21, 2022 29.21 29.95 29.13 29.88 44,296 +0.41(+1.39%)
Oct 20, 2022 29.77 29.77 28.59 29.47 35,746 +0.20(+0.68%)
Oct 19, 2022 30.40 30.40 29.15 29.27 41,488 -0.19(-0.64%)
Oct 18, 2022 29.15 29.93 29.15 29.46 37,426 +0.58(+2.01%)
Oct 17, 2022 28.61 28.96 28.25 28.88 39,663 -0.51(-1.74%)
Oct 14, 2022 30.56 30.56 29.01 29.39 36,877 +0.79(+2.76%)
Oct 13, 2022 28.49 28.81 27.74 28.60 43,996 -0.31(-1.07%)
Oct 12, 2022 28.69 29.57 28.10 28.91 45,058 +0.12(+0.42%)
Oct 11, 2022 28.49 29.14 28.45 28.79 68,714 -0.35(-1.20%)
Oct 10, 2022 29.72 29.72 28.58 29.14 33,645 -0.07(-0.23%)
Oct 07, 2022 28.94 29.49 28.94 29.21 47,927 -0.27(-0.92%)
Oct 06, 2022 29.47 29.55 29.31 29.48 38,921 +0.05(+0.17%)
Oct 05, 2022 28.50 29.58 28.50 29.43 38,929 -0.24(-0.81%)
Oct 04, 2022 29.54 29.71 29.32 29.67 90,206 +0.78(+2.70%)
Oct 03, 2022 28.85 28.92 28.07 28.89 153,797 +0.83(+2.96%)
Sep 30, 2022 27.50 28.45 27.50 28.06 117,796 +0.21(+0.75%)
Sep 29, 2022 26.83 28.58 26.83 27.85 153,503 -0.06(-0.21%)
Sep 28, 2022 27.50 28.06 27.50 27.91 61,875 +0.26(+0.94%)
Sep 27, 2022 27.77 28.47 27.50 27.65 97,962 -0.25(-0.90%)
Sep 26, 2022 27.50 28.00 27.50 27.90 51,849 +0.20(+0.72%)
Sep 23, 2022 27.95 28.09 27.70 27.70 51,632 -0.64(-2.26%)
Sep 22, 2022 28.45 29.25 28.32 28.34 53,311 +0.24(+0.85%)
Sep 21, 2022 28.18 28.72 28.08 28.10 63,369 -1.00(-3.44%)
Sep 20, 2022 29.50 29.95 29.00 29.10 72,278 -0.59(-1.99%)
Sep 19, 2022 29.70 29.73 29.12 29.69 70,326 +0.11(+0.37%)
Sep 16, 2022 29.32 29.71 29.10 29.58 81,846 +0.08(+0.27%)
Sep 15, 2022 29.72 30.34 29.46 29.50 60,906 -0.18(-0.61%)
Sep 14, 2022 29.04 29.92 29.04 29.68 41,576 +0.18(+0.61%)
Sep 13, 2022 29.92 30.78 29.50 29.50 73,356 -0.67(-2.22%)
Sep 12, 2022 29.22 30.44 29.22 30.17 111,095 +0.00(+0.00%)
Sep 09, 2022 30.10 30.25 29.95 30.17 43,033 +0.38(+1.28%)
Sep 08, 2022 30.54 30.54 29.70 29.79 100,791 +0.78(+2.69%)
Sep 07, 2022 29.00 29.01 28.67 29.01 114,298 -0.57(-1.93%)
Sep 06, 2022 30.59 30.59 29.29 29.58 54,807 +0.17(+0.58%)
Sep 02, 2022 30.40 30.40 29.32 29.41 47,535 -0.57(-1.90%)
Sep 01, 2022 29.96 30.37 29.81 29.98 79,412 -0.09(-0.30%)
Aug 31, 2022 30.30 30.30 30.07 30.07 40,574 -0.26(-0.86%)
Aug 30, 2022 30.51 30.52 30.30 30.33 70,066 +0.36(+1.20%)
Aug 29, 2022 28.80 30.02 28.80 29.97 42,990 +0.32(+1.09%)
Aug 26, 2022 30.18 30.29 29.62 29.65 47,429 -1.10(-3.58%)
Aug 25, 2022 30.00 30.75 29.85 30.75 104,058 +1.52(+5.20%)
Aug 24, 2022 29.14 29.33 29.12 29.23 62,159 -0.15(-0.51%)
Aug 23, 2022 29.18 29.61 29.18 29.38 89,296 -0.12(-0.41%)
Aug 22, 2022 28.85 29.65 28.85 29.50 152,522 +0.56(+1.93%)
Aug 19, 2022 27.97 29.50 27.97 28.94 124,686 -1.23(-4.07%)
Aug 18, 2022 30.46 30.46 30.17 30.17 40,389 -0.33(-1.08%)
Aug 17, 2022 30.42 30.61 30.27 30.50 61,993 -0.67(-2.16%)
Aug 16, 2022 32.00 32.00 29.98 31.17 52,267 -0.66(-2.07%)
Aug 15, 2022 32.15 32.16 31.37 31.83 373,329 +0.43(+1.37%)
Aug 12, 2022 27.53 32.35 27.52 31.40 2,252,227 +3.94(+14.35%)
Aug 11, 2022 27.94 27.94 27.46 27.46 31,704 -0.15(-0.54%)
Aug 10, 2022 27.50 27.69 27.50 27.61 31,559 +1.07(+4.03%)
Aug 09, 2022 25.81 26.93 25.81 26.54 35,471 -0.41(-1.52%)
Aug 08, 2022 27.50 27.50 26.95 26.95 45,242 +0.05(+0.19%)
Aug 05, 2022 25.75 26.96 25.60 26.90 515,264 +1.26(+4.91%)
Aug 04, 2022 25.00 25.73 25.00 25.64 141,607 +1.29(+5.30%)
Aug 03, 2022 24.38 24.50 24.20 24.35 66,458 -0.27(-1.10%)
Aug 02, 2022 25.05 25.05 24.56 24.62 59,959 -1.34(-5.16%)
Aug 01, 2022 26.27 26.69 25.88 25.96 49,540 -0.52(-1.96%)
Jul 29, 2022 26.11 26.60 25.95 26.48 77,011 -0.26(-0.97%)
Jul 28, 2022 25.72 26.84 25.72 26.74 27,504 +0.21(+0.79%)
Jul 27, 2022 25.31 27.01 25.31 26.53 58,378 +0.86(+3.35%)
Jul 26, 2022 26.55 26.55 25.57 25.67 54,723 -0.34(-1.31%)
Jul 25, 2022 26.06 26.08 25.86 26.01 78,267 +0.40(+1.56%)
Jul 22, 2022 25.25 26.10 25.25 25.61 29,876 -0.72(-2.73%)
Jul 21, 2022 26.13 26.34 26.08 26.33 62,050 +0.49(+1.90%)
Jul 20, 2022 26.49 26.49 25.82 25.84 123,473 -0.01(-0.04%)
Jul 19, 2022 25.98 26.11 25.69 25.85 96,611 -0.55(-2.09%)
Jul 18, 2022 26.55 26.55 26.10 26.40 50,123 +0.08(+0.31%)
Jul 15, 2022 26.83 26.83 25.78 26.32 43,041 +0.02(+0.08%)
Jul 14, 2022 26.00 26.76 25.87 26.30 270,068 -0.31(-1.16%)
Jul 13, 2022 25.35 26.69 25.35 26.61 193,980 +0.22(+0.83%)
Jul 12, 2022 26.44 26.61 26.38 26.39 29,503 +0.35(+1.34%)
Jul 11, 2022 26.14 26.18 26.03 26.04 40,319 +0.44(+1.72%)
Jul 08, 2022 25.43 25.60 25.38 25.60 50,001 -0.54(-2.07%)
Jul 07, 2022 26.45 26.45 26.05 26.14 827,663 +0.14(+0.54%)
Jul 06, 2022 25.15 26.46 25.15 26.00 298,352 +0.56(+2.20%)
Jul 05, 2022 25.54 25.70 24.48 25.44 42,309 +0.06(+0.24%)
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.