|
Closing price on 2/13/2026
|
|
| Open |
63.10 |
| High |
63.10 |
| Low |
63.10 |
| Volume |
0 |
| Split-adjusted Price |
63.10 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
DNC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
0
|
|
|
2/12/2026
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
100
|
|
|
2/11/2026
|
0.00 / 0.00%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
0
|
|
|
2/10/2026
|
+5.70 / +9.93%
|
57.40
|
63.10
|
57.40
|
63.10
|
62.25
|
63.10
|
4,700
|
|
|
2/9/2026
|
+5.20 / +9.96%
|
56.60
|
57.40
|
56.60
|
57.40
|
57.27
|
57.40
|
600
|
|
|
2/6/2026
|
-3.70 / -6.62%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
900
|
|
|
2/5/2026
|
+5.00 / +9.82%
|
52.00
|
55.90
|
52.00
|
55.90
|
55.03
|
55.90
|
4,200
|
|
|
2/4/2026
|
-1.70 / -3.23%
|
48.00
|
57.70
|
48.00
|
50.90
|
49.05
|
50.90
|
1,200
|
|
|
2/3/2026
|
-0.40 / -0.75%
|
53.00
|
53.00
|
52.60
|
52.60
|
52.66
|
52.60
|
2,100
|
|
|
2/2/2026
|
+0.80 / +1.53%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
0
|
|
|
1/29/2026
|
-0.30 / -0.57%
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
52.20
|
100
|
|
|
1/28/2026
|
+0.60 / +1.16%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.41
|
52.50
|
800
|
|
|
1/27/2026
|
+0.10 / +0.19%
|
52.00
|
52.00
|
51.90
|
51.90
|
51.96
|
51.90
|
1,200
|
|
|
1/26/2026
|
+1.20 / +2.37%
|
50.70
|
51.90
|
50.70
|
51.80
|
51.73
|
51.80
|
4,020
|
|
|
1/23/2026
|
-0.70 / -1.36%
|
50.80
|
50.80
|
50.50
|
50.60
|
50.59
|
50.60
|
1,100
|
|
|
1/22/2026
|
+0.30 / +0.59%
|
51.20
|
51.90
|
51.20
|
51.30
|
51.46
|
51.30
|
2,200
|
|
|
1/21/2026
|
+0.80 / +1.59%
|
50.20
|
51.00
|
50.20
|
51.00
|
50.88
|
51.00
|
1,300
|
|
|
1/20/2026
|
+0.10 / +0.20%
|
50.10
|
50.20
|
50.10
|
50.20
|
50.19
|
50.20
|
2,400
|
|
|
1/19/2026
|
0.00 / 0.00%
|
50.00
|
50.10
|
50.00
|
50.10
|
50.07
|
50.10
|
700
|
|
|
1/16/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.00
|
50.10
|
50.09
|
50.10
|
1,100
|
|
|
1/14/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
0
|
|
|
1/13/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
500
|
|
|
1/12/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
200
|
|
|
1/9/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
1,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
0
|
|
|
1/7/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
0
|
|
|
1/6/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
0
|
|
|
1/5/2026
|
0.00 / 0.00%
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
50.10
|
0
|
|
|