Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

33.40 +0.82 (+2.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 26.72 27.95 26.72 27.09 91,037 -0.26(-0.95%)
Dec 29, 2023 26.95 27.39 26.95 27.35 40,645 +0.11(+0.40%)
Dec 28, 2023 26.47 27.58 26.47 27.24 46,186 +0.19(+0.70%)
Dec 27, 2023 27.18 27.75 26.84 27.05 91,936 -0.20(-0.73%)
Dec 26, 2023 26.47 28.20 26.47 27.25 74,961 +0.33(+1.23%)
Dec 22, 2023 26.87 27.16 26.67 26.92 55,417 +0.02(+0.07%)
Dec 21, 2023 26.47 27.20 26.47 26.90 89,054 +0.10(+0.37%)
Dec 20, 2023 26.50 27.22 26.50 26.80 47,491 -0.48(-1.76%)
Dec 19, 2023 26.82 27.37 26.82 27.28 71,193 -0.67(-2.40%)
Dec 18, 2023 27.62 28.13 27.62 27.95 74,631 -0.07(-0.25%)
Dec 15, 2023 29.02 29.02 27.45 28.02 98,282 -0.49(-1.72%)
Dec 14, 2023 27.49 28.57 27.49 28.51 58,600 +0.19(+0.67%)
Dec 13, 2023 27.00 28.60 26.90 28.32 82,173 +0.41(+1.47%)
Dec 12, 2023 28.20 28.20 27.82 27.91 51,682 -0.50(-1.76%)
Dec 11, 2023 27.51 29.00 27.51 28.41 118,061 +0.84(+3.05%)
Dec 08, 2023 27.59 27.78 27.41 27.57 65,609 -0.66(-2.34%)
Dec 07, 2023 27.77 28.70 27.77 28.23 65,394 -0.15(-0.53%)
Dec 06, 2023 28.00 28.75 28.00 28.38 58,727 +0.90(+3.28%)
Dec 05, 2023 27.46 27.62 27.40 27.48 94,525 +0.27(+0.99%)
Dec 04, 2023 27.35 27.38 27.11 27.21 96,795 -0.65(-2.35%)
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.