|
Closing price on 1/27/2026
|
|
| Open |
52.00 |
| High |
52.00 |
| Low |
51.90 |
| Volume |
1,200 |
| Split-adjusted Price |
50.57 |
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2026
|
+0.10 / +0.19%
|
52.00
|
52.00
|
51.90
|
51.90
|
51.96
|
50.57
|
1,200
|
|
|
1/26/2026
|
+1.20 / +2.37%
|
50.70
|
51.90
|
50.70
|
51.80
|
51.73
|
50.48
|
4,020
|
|
|
1/23/2026
|
-0.70 / -1.36%
|
50.80
|
50.80
|
50.50
|
50.60
|
50.59
|
49.31
|
1,100
|
|
|
1/22/2026
|
+0.30 / +0.59%
|
51.20
|
51.90
|
51.20
|
51.30
|
51.46
|
49.99
|
2,200
|
|
|
1/21/2026
|
+0.80 / +1.59%
|
50.20
|
51.00
|
50.20
|
51.00
|
50.88
|
49.70
|
1,300
|
|
|
1/20/2026
|
+0.10 / +0.20%
|
50.10
|
50.20
|
50.10
|
50.20
|
50.19
|
48.92
|
2,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
50.00
|
50.10
|
50.00
|
50.10
|
50.07
|
48.82
|
700
|
|
|
1/16/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.00
|
50.10
|
50.09
|
48.82
|
1,100
|
|
|
1/14/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
0
|
|
|
1/13/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
500
|
|
|
1/12/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
200
|
|
|
1/9/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
1,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
0
|
|
|
1/7/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
0
|
|
|
1/6/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
0
|
|
|
1/5/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
0
|
|
|
12/31/2025
|
+0.10 / +0.20%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
48.82
|
1,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.72
|
0
|
|
|
12/29/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.72
|
200
|
|
|
12/26/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.72
|
0
|
|
|
12/25/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.72
|
100
|
|
|
12/24/2025
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.72
|
0
|
|
|
12/23/2025
|
+1.50 / +3.09%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
48.72
|
200
|
|
|
12/22/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
47.26
|
0
|
|
|
12/19/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
47.26
|
0
|
|
|
12/18/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
47.26
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
47.26
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
47.26
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
47.26
|
0
|
|
|