Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

31.81 -0.94 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.43 32.43 31.74 31.81 33,797 -0.94(-2.87%)
Mar 27, 2024 32.78 33.00 32.50 32.75 58,932 +0.50(+1.55%)
Mar 26, 2024 31.96 32.50 31.96 32.25 45,525 +0.27(+0.84%)
Mar 25, 2024 32.15 32.50 31.90 31.98 39,861 -0.62(-1.90%)
Mar 22, 2024 32.46 33.43 32.46 32.60 62,216 -0.12(-0.37%)
Mar 21, 2024 33.00 33.00 32.58 32.72 167,733 -0.36(-1.09%)
Mar 20, 2024 32.88 33.08 32.72 33.08 112,001 +0.32(+0.98%)
Mar 19, 2024 33.15 33.15 32.21 32.76 645,430 -0.20(-0.61%)
Mar 18, 2024 33.19 33.19 31.98 32.96 34,365 +0.65(+2.01%)
Mar 15, 2024 32.41 32.46 31.60 32.31 46,931 +0.78(+2.47%)
Mar 14, 2024 32.55 32.55 31.37 31.53 283,550 +0.30(+0.96%)
Mar 13, 2024 32.02 32.02 30.42 31.23 25,323 -1.06(-3.28%)
Mar 12, 2024 33.14 33.14 32.16 32.29 33,285 -0.28(-0.86%)
Mar 11, 2024 32.35 32.69 32.03 32.57 28,940 -0.03(-0.09%)
Mar 08, 2024 33.33 33.83 32.59 32.60 72,329 -0.27(-0.82%)
Mar 07, 2024 32.61 33.70 32.53 32.87 81,656 -0.22(-0.66%)
Mar 06, 2024 33.94 33.94 32.40 33.09 74,485 +0.43(+1.32%)
Mar 05, 2024 32.45 33.14 32.45 32.66 33,288 +0.04(+0.12%)
Mar 04, 2024 33.90 33.90 32.50 32.62 105,793 -0.78(-2.34%)
Mar 01, 2024 33.10 33.40 32.21 33.40 459,390 +0.54(+1.64%)
Feb 29, 2024 33.42 33.43 32.65 32.86 173,133 -0.67(-2.00%)
Feb 28, 2024 34.18 34.18 33.47 33.53 36,553 -0.69(-2.02%)
Feb 27, 2024 34.16 34.39 34.16 34.22 38,171 +0.11(+0.32%)
Feb 26, 2024 35.00 35.00 34.00 34.11 59,200 +1.04(+3.14%)
Feb 23, 2024 33.07 33.11 33.00 33.07 52,726 +0.11(+0.33%)
Feb 22, 2024 32.88 33.89 32.78 32.96 64,101 -0.01(-0.03%)
Feb 21, 2024 33.20 33.40 32.85 32.97 56,695 -0.43(-1.29%)
Feb 20, 2024 33.50 33.50 32.81 33.40 48,019 +0.82(+2.52%)
Feb 16, 2024 32.49 32.62 32.15 32.58 33,581 +0.34(+1.05%)
Feb 15, 2024 32.18 32.90 30.95 32.24 62,681 +0.18(+0.56%)
Feb 14, 2024 31.99 32.06 31.90 32.06 42,523 +0.83(+2.66%)
Feb 13, 2024 31.06 31.37 31.06 31.23 41,921 -0.14(-0.45%)
Feb 12, 2024 31.60 31.60 31.27 31.37 27,904 +0.14(+0.45%)
Feb 09, 2024 31.23 31.31 31.07 31.23 37,392 -0.32(-1.00%)
Feb 08, 2024 31.01 31.69 31.01 31.55 40,743 +0.85(+2.75%)
Feb 07, 2024 30.50 30.70 30.50 30.70 46,187 +0.29(+0.95%)
Feb 06, 2024 30.50 30.65 30.32 30.41 79,555 -0.54(-1.74%)
Feb 05, 2024 30.97 30.97 30.61 30.95 115,591 +0.42(+1.38%)
Feb 02, 2024 30.50 30.75 30.46 30.53 60,621 -1.35(-4.23%)
Feb 01, 2024 31.60 31.96 31.60 31.88 69,503 +1.79(+5.95%)
Jan 31, 2024 30.26 30.42 30.01 30.09 41,867 +0.59(+2.01%)
Jan 30, 2024 29.46 29.54 29.39 29.50 52,317 -0.16(-0.55%)
Jan 29, 2024 29.47 29.66 29.36 29.66 138,949 +0.61(+2.10%)
Jan 26, 2024 29.25 29.57 29.02 29.05 40,783 +0.01(+0.03%)
Jan 25, 2024 28.76 29.28 28.76 29.04 66,926 -0.39(-1.33%)
Jan 24, 2024 29.68 29.68 29.30 29.43 67,788 -0.32(-1.08%)
Jan 23, 2024 29.76 29.78 29.65 29.75 34,183 -0.06(-0.20%)
Jan 22, 2024 30.44 30.44 29.79 29.81 83,427 +0.34(+1.17%)
Jan 19, 2024 29.61 29.61 29.20 29.46 78,192 +0.16(+0.55%)
Jan 18, 2024 29.23 29.32 29.10 29.30 115,690 -0.37(-1.23%)
Jan 17, 2024 29.88 29.88 29.48 29.67 111,897 -1.16(-3.76%)
Jan 16, 2024 31.02 31.09 30.78 30.83 90,994 -0.16(-0.52%)
Jan 12, 2024 31.01 31.28 30.91 30.99 112,483 +0.09(+0.29%)
Jan 11, 2024 30.82 30.99 30.11 30.90 146,888 +1.12(+3.76%)
Jan 10, 2024 30.03 30.94 29.64 29.78 228,224 +1.21(+4.24%)
Jan 09, 2024 28.54 28.57 28.30 28.57 90,150 +0.36(+1.28%)
Jan 08, 2024 26.86 28.21 26.86 28.21 74,705 +0.35(+1.26%)
Jan 05, 2024 28.07 28.08 27.81 27.86 51,730 +0.10(+0.36%)
Jan 04, 2024 27.73 28.37 27.73 27.76 119,618 +0.64(+2.36%)
Jan 03, 2024 26.50 27.12 26.50 27.12 95,272 +0.03(+0.11%)
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.