Stock Quote

Daiichi Sankyo Ltd ADR (OP: DSNKY )

33.01 +0.25 (+0.76%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 32.84 33.24 32.39 33.01 45,213 +0.25(+0.76%)
Nov 29, 2022 32.83 33.36 32.65 32.76 54,175 -0.13(-0.40%)
Nov 28, 2022 32.52 33.15 32.52 32.89 71,216 -0.31(-0.93%)
Nov 25, 2022 34.09 34.09 32.51 33.20 20,308 -0.81(-2.38%)
Nov 23, 2022 33.50 34.01 33.50 34.01 40,849 +0.45(+1.34%)
Nov 22, 2022 33.36 33.70 32.46 33.56 151,486 +0.81(+2.47%)
Nov 21, 2022 33.61 33.61 32.42 32.75 577,703 -0.92(-2.73%)
Nov 18, 2022 33.57 33.90 33.57 33.67 368,983 +0.10(+0.30%)
Nov 17, 2022 32.70 33.72 32.70 33.57 121,748 +0.43(+1.30%)
Nov 16, 2022 32.69 33.64 32.69 33.14 31,455 +0.95(+2.95%)
Nov 15, 2022 32.50 32.58 32.11 32.19 74,539 +0.77(+2.45%)
Nov 14, 2022 31.51 32.49 30.53 31.42 33,089 -1.81(-5.45%)
Nov 11, 2022 33.06 33.38 32.56 33.23 59,402 +0.32(+0.97%)
Nov 10, 2022 31.94 33.01 31.94 32.91 238,460 +1.61(+5.14%)
Nov 09, 2022 32.36 32.36 31.15 31.30 350,876 -1.08(-3.34%)
Nov 08, 2022 32.13 32.56 32.13 32.38 58,772 +0.53(+1.66%)
Nov 07, 2022 31.93 32.12 31.63 31.85 44,223 +0.03(+0.09%)
Nov 04, 2022 32.03 32.03 31.57 31.82 51,876 -0.04(-0.13%)
Nov 03, 2022 31.60 32.32 31.24 31.86 26,184 -0.23(-0.73%)
Nov 02, 2022 31.99 32.58 31.40 32.09 58,370 -0.44(-1.34%)
Nov 01, 2022 32.62 32.89 32.43 32.53 44,570 +0.53(+1.66%)
Oct 31, 2022 32.38 32.50 31.86 32.00 93,211 +0.15(+0.47%)
Oct 28, 2022 30.50 32.52 30.50 31.85 40,983 +0.62(+1.99%)
Oct 27, 2022 32.51 32.51 30.99 31.23 220,286 +0.19(+0.61%)
Oct 26, 2022 30.63 31.17 30.63 31.04 54,530 +0.99(+3.29%)
Oct 25, 2022 30.00 30.10 29.49 30.05 57,474 +0.51(+1.73%)
Oct 24, 2022 29.05 29.55 29.05 29.54 40,868 -0.34(-1.14%)
Oct 21, 2022 29.21 29.95 29.13 29.88 44,296 +0.41(+1.39%)
Oct 20, 2022 29.77 29.77 28.59 29.47 35,746 +0.20(+0.68%)
Oct 19, 2022 30.40 30.40 29.15 29.27 41,488 -0.19(-0.64%)
Oct 18, 2022 29.15 29.93 29.15 29.46 37,426 +0.58(+2.01%)
Oct 17, 2022 28.61 28.96 28.25 28.88 39,663 -0.51(-1.74%)
Oct 14, 2022 30.56 30.56 29.01 29.39 36,877 +0.79(+2.76%)
Oct 13, 2022 28.49 28.81 27.74 28.60 43,996 -0.31(-1.07%)
Oct 12, 2022 28.69 29.57 28.10 28.91 45,058 +0.12(+0.42%)
Oct 11, 2022 28.49 29.14 28.45 28.79 68,714 -0.35(-1.20%)
Oct 10, 2022 29.72 29.72 28.58 29.14 33,645 -0.07(-0.23%)
Oct 07, 2022 28.94 29.49 28.94 29.21 47,927 -0.27(-0.92%)
Oct 06, 2022 29.47 29.55 29.31 29.48 38,921 +0.05(+0.17%)
Oct 05, 2022 28.50 29.58 28.50 29.43 38,929 -0.24(-0.81%)
Oct 04, 2022 29.54 29.71 29.32 29.67 90,206 +0.78(+2.70%)
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.