DY Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

34.00

(April 23, 2014)

All-Time High

30.76

(June 16, 2014)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2013-06-20 23.25 23.27 22.43 22.71 171819
2013-06-21 22.70 22.84 22.20 22.66 317833
2013-06-24 22.55 22.63 21.86 22.18 193589
2013-06-25 22.41 22.65 22.27 22.46 146248
2013-06-26 22.67 22.86 22.37 22.69 219003
2013-06-27 22.79 23.17 22.79 23.13 145578
2013-06-28 23.11 23.35 22.99 23.14 803352
2013-07-01 23.26 23.50 23.11 23.35 220568
2013-07-02 23.43 23.73 23.32 23.62 204515
2013-07-03 23.57 23.77 23.31 23.61 89451
2013-07-05 23.99 24.21 23.44 24.20 138228
2013-07-08 24.48 24.48 23.92 23.97 223797
2013-07-09 24.15 24.42 24.07 24.31 196496
2013-07-10 24.38 24.58 24.03 24.56 126719
2013-07-11 24.86 25.18 24.65 24.99 153373
2013-07-12 24.91 25.11 24.60 24.92 107693
2013-07-15 25.01 25.13 24.78 25.11 139326
2013-07-16 25.15 25.17 24.77 24.91 104787
2013-07-17 25.01 25.14 24.72 25.09 197126
2013-07-18 25.19 25.87 25.12 25.69 296750
2013-07-19 25.60 25.93 25.59 25.87 187950
2013-07-22 25.95 26.04 25.81 25.85 154952
2013-07-23 25.87 26.00 25.80 25.88 129461
2013-07-24 25.97 26.88 25.95 26.45 270014
2013-07-25 26.49 26.86 26.25 26.77 190186
2013-07-26 26.61 26.78 26.20 26.48 101653
2013-07-29 26.49 26.70 25.92 25.99 179811
2013-07-30 26.15 26.41 26.06 26.28 121352
2013-07-31 26.30 26.91 26.30 26.48 152385
2013-08-01 26.83 27.20 26.73 27.00 91010
2013-08-02 26.92 27.14 26.86 26.98 65253
2013-08-05 27.03 27.38 26.86 27.37 113658
2013-08-06 27.32 27.32 26.57 26.64 132434
2013-08-07 26.67 26.73 25.91 26.02 92946
2013-08-08 26.19 26.58 25.97 26.49 85791
2013-08-09 26.53 26.71 25.98 26.22 83997
2013-08-12 26.17 26.64 26.17 26.54 59392
2013-08-13 26.49 26.74 26.18 26.44 41096
2013-08-14 26.52 26.71 26.43 26.61 229424
2013-08-15 26.31 26.55 26.00 26.12 153223
2013-08-16 25.97 26.68 25.97 26.03 89088
2013-08-19 26.00 26.19 25.44 25.46 84361
2013-08-20 25.57 25.98 25.46 25.87 121123
2013-08-21 25.81 26.06 25.53 25.70 63935
2013-08-22 25.76 26.50 25.68 26.49 116521
2013-08-23 26.49 26.67 26.13 26.38 40919
2013-08-26 26.46 27.09 26.33 26.84 153329
2013-08-27 26.65 26.98 26.26 26.32 279744
2013-08-28 25.68 25.68 23.69 24.77 813253
2013-08-29 24.80 26.03 24.79 25.70 317890
2013-08-30 25.78 25.86 25.19 25.41 179868
2013-09-03 25.86 25.99 25.10 25.34 161656
2013-09-04 25.59 26.00 25.45 25.91 185596
2013-09-05 25.99 26.48 25.80 26.16 182006
2013-09-06 26.33 26.51 25.82 26.05 211109
2013-09-09 26.22 26.49 26.05 26.38 273877
2013-09-10 26.57 26.95 26.44 26.71 177018
2013-09-11 26.66 27.00 26.66 26.90 127233
2013-09-12 26.86 27.00 26.68 26.84 136616
2013-09-13 26.99 27.00 26.77 26.87 92452
2013-09-16 26.97 27.14 26.53 26.69 175908
2013-09-17 26.64 27.31 26.52 27.27 113732
2013-09-18 27.35 27.89 26.84 27.81 183592
2013-09-19 27.95 28.00 27.57 27.81 205801
2013-09-20 27.97 27.97 27.43 27.63 307822
2013-09-23 27.70 27.95 27.27 27.93 162346
2013-09-24 27.95 28.24 27.46 27.86 138584
2013-09-25 27.84 28.64 27.76 28.07 165082
2013-09-26 28.30 28.58 27.47 27.73 193813
2013-09-27 27.62 27.80 27.28 27.71 107162
2013-09-30 27.39 28.12 27.31 27.99 152844
2013-10-01 28.00 28.47 27.95 28.41 117049
2013-10-02 28.15 28.42 27.76 27.86 109347
2013-10-03 27.84 27.84 26.88 27.30 122555
2013-10-04 27.25 28.35 27.25 28.18 131403
2013-10-07 27.89 28.24 27.76 27.76 100451
2013-10-08 27.84 28.07 27.20 27.28 125723
2013-10-09 27.46 28.65 27.46 28.21 175075
2013-10-10 28.72 29.23 28.69 29.10 133029
2013-10-11 28.91 29.85 28.81 29.85 123220
2013-10-14 29.59 30.12 29.47 30.11 178467
2013-10-15 30.12 30.25 29.04 29.33 198385
2013-10-16 29.62 30.27 29.36 30.21 120522
2013-10-17 30.00 30.93 29.91 30.72 158592
2013-10-18 31.07 31.31 30.83 31.04 154156
2013-10-21 31.09 31.43 30.92 30.97 97718
2013-10-22 31.23 31.75 31.00 31.34 124339
2013-10-23 31.27 31.63 31.05 31.39 99259
2013-10-24 30.74 30.79 30.03 30.55 162181
2013-10-25 30.68 30.71 29.71 30.07 132765
2013-10-28 29.92 30.22 29.64 30.19 150421
2013-10-29 30.25 30.72 30.04 30.50 118677
2013-10-30 30.47 30.47 29.81 30.02 111669
2013-10-31 30.09 30.20 29.51 29.65 130100
2013-11-01 29.60 29.92 29.13 29.48 189317
2013-11-04 29.68 30.45 29.68 30.24 300997
2013-11-05 30.11 30.27 29.51 29.65 122926
2013-11-06 29.90 30.16 29.49 29.58 70068
2013-11-07 29.63 29.93 28.49 28.54 128308
2013-11-08 28.51 29.52 28.34 29.29 131261
2013-11-11 29.21 29.47 28.98 29.28 134086
2013-11-12 29.21 29.35 28.83 29.00 146735
2013-11-13 28.71 29.06 28.45 28.76 192816
2013-11-14 28.70 28.92 28.52 28.66 142006
2013-11-15 28.65 28.78 28.58 28.66 158668
2013-11-18 28.77 28.95 28.23 28.40 107352
2013-11-19 28.31 28.56 27.88 28.12 105300
2013-11-20 28.20 28.34 27.50 27.66 131989
2013-11-21 27.70 28.03 27.56 27.64 191735
2013-11-22 27.72 27.99 27.33 27.73 192084
2013-11-25 27.85 27.85 26.90 27.10 311615
2013-11-26 26.60 29.37 26.17 29.16 424785
2013-11-27 28.61 28.87 28.05 28.60 315387
2013-11-29 28.56 28.70 28.21 28.30 186774
2013-12-02 28.29 28.45 27.54 27.61 298133
2013-12-03 27.49 28.01 27.45 27.91 247525
2013-12-04 27.70 27.97 27.28 27.82 230525
2013-12-05 27.77 28.12 27.50 27.93 130778
2013-12-06 28.32 28.77 28.05 28.75 159499
2013-12-09 28.74 28.88 28.39 28.70 182386
2013-12-10 28.66 28.95 28.47 28.49 184367
2013-12-11 28.58 28.58 27.60 27.65 158484
2013-12-12 27.63 27.63 27.03 27.13 171211
2013-12-13 27.25 27.52 26.74 27.14 141884
2013-12-16 27.20 27.35 26.85 27.16 190385
2013-12-17 27.11 27.29 26.77 27.09 207564
2013-12-18 27.13 27.35 26.77 27.17 317460
2013-12-19 27.15 27.49 26.72 27.05 221373
2013-12-20 27.15 28.08 26.93 28.05 405492
2013-12-23 28.12 28.31 27.09 27.34 315923
2013-12-24 27.30 27.58 27.16 27.48 79919
2013-12-26 27.61 27.70 27.15 27.19 182323
2013-12-27 27.32 27.53 27.00 27.41 117254
2013-12-30 27.34 27.51 27.17 27.42 188166
2013-12-31 27.49 28.00 27.11 27.79 235146
2014-01-02 27.60 27.80 27.25 27.45 232588
2014-01-03 27.47 27.92 27.03 27.50 237138
2014-01-06 27.66 27.87 27.41 27.42 182745
2014-01-07 27.59 27.97 27.55 27.83 223625
2014-01-08 27.80 28.21 27.66 28.04 250264
2014-01-09 28.20 28.40 27.70 27.85 113582
2014-01-10 27.79 28.07 27.53 27.91 154388
2014-01-13 27.83 28.04 26.96 27.31 173349
2014-01-14 27.37 27.47 27.06 27.39 133830
2014-01-15 27.63 28.38 27.63 28.31 174749
2014-01-16 28.32 28.50 28.08 28.18 108327
2014-01-17 28.07 29.02 28.07 28.80 162534
2014-01-21 29.12 29.25 28.77 29.24 259411
2014-01-22 29.22 29.55 28.93 29.22 126167
2014-01-23 29.11 29.37 28.94 29.35 265153
2014-01-24 29.16 29.16 27.54 28.13 292441
2014-01-27 28.25 28.38 26.95 27.43 257503
2014-01-28 27.43 27.81 27.30 27.71 195988
2014-01-29 27.47 27.78 27.39 27.50 114668
2014-01-30 27.75 28.38 27.42 27.94 175286
2014-01-31 27.45 28.25 27.32 27.83 349627
2014-02-03 27.75 28.22 27.51 27.74 448030
2014-02-04 27.86 28.09 27.17 27.23 150708
2014-02-05 27.13 27.22 26.13 26.30 254411
2014-02-06 26.40 26.52 25.92 26.51 199137
2014-02-07 26.70 26.95 26.35 26.63 210174
2014-02-10 25.82 26.94 25.59 26.04 275209
2014-02-11 25.94 25.94 24.96 25.29 407279
2014-02-12 25.24 25.31 25.01 25.16 260905
2014-02-13 24.86 25.33 24.72 25.26 259053
2014-02-14 25.28 25.52 24.91 25.43 203014
2014-02-18 25.34 25.78 24.98 25.35 456410
2014-02-19 25.30 25.52 24.82 25.05 308463
2014-02-20 25.15 25.92 25.05 25.84 427811
2014-02-21 25.95 26.54 25.82 26.09 425195
2014-02-24 26.12 26.53 26.00 26.40 424931
2014-02-25 26.49 26.50 26.12 26.30 270276
2014-02-26 26.42 27.82 26.42 27.44 657039
2014-02-27 28.19 28.27 27.61 27.74 381864
2014-02-28 27.83 29.48 27.80 28.89 523534
2014-03-03 28.51 29.31 28.43 29.28 302026
2014-03-04 29.67 30.83 29.67 30.64 428695
2014-03-05 30.64 31.55 30.62 31.54 355147
2014-03-06 31.57 31.89 31.48 31.76 404082
2014-03-07 31.80 32.15 31.63 32.14 261673
2014-03-10 32.19 32.63 31.74 32.55 203413
2014-03-11 32.49 32.81 31.49 31.71 455149
2014-03-12 31.50 31.92 31.05 31.91 171622
2014-03-13 32.09 32.09 31.05 31.37 150979
2014-03-14 31.32 31.76 30.96 31.19 179257
2014-03-17 31.60 32.60 31.47 31.88 251235
2014-03-18 31.97 32.25 31.81 32.24 292520
2014-03-19 32.24 32.36 31.50 31.84 290044
2014-03-20 31.85 32.13 31.67 31.78 122833
2014-03-21 31.98 32.14 31.77 31.93 260200
2014-03-24 32.05 32.06 31.44 31.69 159988
2014-03-25 31.90 32.27 31.40 31.54 314648
2014-03-26 31.72 31.72 30.62 30.63 171820
2014-03-27 30.68 31.07 30.24 31.00 153690
2014-03-28 31.12 31.63 30.68 30.86 149859
2014-03-31 31.06 31.69 30.74 31.61 163966
2014-04-01 31.64 31.89 31.40 31.46 149488
2014-04-02 31.64 31.75 31.32 31.51 208121
2014-04-03 31.51 31.51 31.06 31.30 124864
2014-04-04 31.50 31.54 30.39 30.53 148588
2014-04-07 30.44 30.49 29.73 30.11 251567
2014-04-08 30.11 30.99 30.11 30.65 210456
2014-04-09 30.82 31.40 30.61 31.36 140342
2014-04-10 31.39 31.94 31.06 31.45 271961
2014-04-11 31.13 31.59 30.90 31.12 242383
2014-04-14 31.41 31.56 30.84 31.12 159785
2014-04-15 31.29 31.45 30.38 31.07 164292
2014-04-16 31.29 31.60 30.94 31.47 157888
2014-04-17 31.33 32.79 31.09 32.59 279719
2014-04-21 32.59 33.32 32.12 33.29 266040
2014-04-22 33.42 33.95 32.98 33.52 189439
2014-04-23 33.60 34.00 32.92 32.93 287014
2014-04-24 33.16 33.16 32.07 32.78 168097
2014-04-25 32.68 32.68 31.17 31.21 258361
2014-04-28 31.41 31.89 30.76 31.22 236125
2014-04-29 31.34 31.35 30.63 30.76 224779
2014-04-30 30.71 31.43 30.17 31.40 175597
2014-05-01 31.39 31.95 31.19 31.71 165087
2014-05-02 31.73 32.80 31.73 31.95 227045
2014-05-05 31.72 31.80 31.38 31.69 200145
2014-05-06 31.52 31.80 31.16 31.29 178827
2014-05-07 31.38 31.58 31.11 31.53 157696
2014-05-08 31.53 31.96 31.23 31.52 267931
2014-05-09 31.35 32.07 31.34 32.01 185037
2014-05-12 32.10 32.92 32.10 32.81 136805
2014-05-13 32.84 33.06 32.65 32.78 273059
2014-05-14 32.65 32.65 32.01 32.24 254302
2014-05-15 32.03 32.03 31.12 31.49 213982
2014-05-16 31.41 31.93 31.27 31.93 149545
2014-05-19 32.11 32.78 31.95 32.70 179519
2014-05-20 32.60 32.74 31.61 31.66 452666
2014-05-21 30.99 31.77 29.28 29.36 834717
2014-05-22 29.56 29.71 29.15 29.35 267503
2014-05-23 29.30 29.52 29.04 29.29 238845
2014-05-27 29.49 30.54 29.45 30.50 155162
2014-05-28 30.48 31.03 30.39 30.59 204675
2014-05-29 30.54 30.62 29.53 30.01 345959
2014-05-30 30.10 30.23 29.67 29.75 522949
2014-06-02 29.58 29.58 27.93 27.98 867320
2014-06-03 28.00 29.15 27.77 29.00 723023
2014-06-04 28.85 30.01 28.76 29.34 243390
2014-06-05 29.31 30.88 29.17 30.83 374122
2014-06-06 30.95 31.61 30.77 31.52 216497
2014-06-09 31.50 32.15 31.35 32.09 224284
2014-06-10 31.90 32.25 31.72 32.24 153294
2014-06-11 31.92 32.23 31.36 31.58 158803
2014-06-12 31.44 31.44 30.81 30.90 93058
2014-06-13 31.00 31.34 30.63 30.82 67722
2014-06-16 30.70 30.88 30.42 30.76 136498

Explore More About DY

Coins representing dividend payouts and trends

DY Dividend History

Discover Dycom Industries Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

DY Stock Split History

Discover Dycom Industries Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

DY Historical Prices

Explore Dycom Industries Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.