NYSE - Nasdaq Real Time Price USD

DPC Holdings PLC (DPC)

28.04 +0.66 (+2.39%)

As of 2:13:13 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	27.88	29.23	27.13	28.05	28.05	698,476
Oct 30, 2026	28.30	28.50	26.43	27.38	27.38	1,802,500
Oct 29, 2026	29.00	29.47	27.52	29.29	29.29	1,865,000
Oct 28, 2026	29.16	29.70	26.94	28.06	28.06	1,760,100
Oct 27, 2026	26.99	28.27	25.81	28.24	28.24	2,435,800
Oct 26, 2026	25.87	26.72	25.00	25.50	25.50	1,353,200
Oct 23, 2026	25.51	26.19	25.19	25.53	25.53	901,000
Oct 22, 2026	27.89	27.89	25.83	26.01	26.01	1,524,600
Oct 21, 2026	29.70	30.17	27.82	28.15	28.15	2,088,400
Oct 20, 2026	31.13	31.56	27.85	29.12	29.12	2,891,800
Oct 19, 2026	31.31	32.71	30.88	31.97	31.97	1,137,500
Oct 16, 2026	31.40	32.37	30.39	30.89	30.89	1,244,600
Oct 15, 2026	32.35	32.41	30.26	31.77	31.77	1,610,300
Oct 14, 2026	32.88	33.30	30.46	32.62	32.62	3,069,100
Oct 13, 2026	35.69	36.37	32.40	33.36	33.36	2,384,000
Oct 12, 2026	38.53	38.76	35.86	35.91	35.91	1,077,900
Oct 9, 2026	38.95	39.76	38.56	38.73	38.73	826,800
Oct 8, 2026	40.14	41.05	37.95	38.84	38.84	958,100
Oct 7, 2026	41.46	41.89	40.01	40.81	40.81	866,000
Oct 6, 2026	41.71	42.75	41.16	42.01	42.01	422,800
Oct 5, 2026	42.72	42.72	40.88	41.26	41.26	719,800
Oct 2, 2026	42.79	44.25	41.24	41.35	41.35	1,723,300
Oct 1, 2026	42.32	43.32	41.08	42.17	42.17	1,976,600
Sep 30, 2026	41.90	43.29	41.32	42.26	42.26	1,779,500
Sep 29, 2026	41.20	42.39	39.84	41.46	41.46	1,424,000
Sep 28, 2026	40.54	41.43	39.61	40.54	40.54	1,291,500
Sep 25, 2026	41.44	42.29	40.72	41.03	41.03	914,000
Sep 24, 2026	41.37	42.09	40.53	41.34	41.34	1,352,200
Sep 23, 2026	40.48	42.73	39.25	41.93	41.93	1,354,500
Sep 22, 2026	41.42	41.84	40.47	40.65	40.65	590,400
Sep 21, 2026	41.01	41.77	40.63	41.18	41.18	542,400
Sep 18, 2026	41.36	41.37	40.01	40.76	40.76	2,321,400
Sep 17, 2026	40.38	41.94	39.97	40.40	40.40	652,900
Sep 16, 2026	40.28	40.94	38.60	39.52	39.52	867,800
Sep 15, 2026	40.22	41.11	39.05	40.06	40.06	896,800
Sep 14, 2026	41.39	44.65	39.75	39.96	39.96	687,700
Sep 11, 2026	42.98	44.72	41.87	42.30	42.30	1,325,400
Sep 10, 2026	40.03	43.45	39.88	42.42	42.42	1,608,100
Sep 9, 2026	43.40	43.50	39.87	40.59	40.59	1,410,100
Sep 8, 2026	45.07	46.50	42.42	42.76	42.76	2,650,200
Sep 4, 2026	41.84	45.22	41.60	44.88	44.88	918,500
Sep 3, 2026	39.72	41.84	38.86	41.56	41.56	1,249,800
Sep 2, 2026	41.02	41.93	38.50	39.47	39.47	860,100
Sep 1, 2026	42.25	43.12	40.78	41.48	41.48	1,138,900
Aug 31, 2026	40.95	42.50	37.65	41.96	41.96	3,680,000
Aug 28, 2026	45.61	46.05	44.03	44.08	44.08	621,900
Aug 27, 2026	45.18	46.77	44.98	45.66	45.66	689,800
Aug 26, 2026	44.50	45.76	43.85	44.70	44.70	556,700
Aug 25, 2026	43.75	44.70	42.67	44.25	44.25	1,329,200
Aug 24, 2026	45.85	45.85	42.80	42.83	42.83	1,177,700
Aug 21, 2026	45.81	46.97	44.06	45.45	45.45	669,300
Aug 20, 2026	47.60	47.80	44.53	45.76	45.76	688,500
Aug 19, 2026	49.53	49.53	46.85	47.26	47.26	520,800
Aug 18, 2026	50.15	50.15	47.45	49.58	49.58	758,200
Aug 17, 2026	51.56	52.39	49.81	51.46	51.46	827,700
Aug 14, 2026	52.52	52.52	48.39	50.09	50.09	691,400
Aug 13, 2026	53.00	54.15	49.42	50.22	50.22	879,000
Aug 12, 2026	55.78	56.38	51.19	52.23	52.23	464,900
Aug 11, 2026	52.05	57.24	50.93	53.77	53.77	1,488,600
Aug 10, 2026	54.82	54.82	50.76	51.48	51.48	911,900
Aug 7, 2026	57.00	57.00	51.15	52.44	52.44	632,100
Aug 6, 2026	52.53	57.25	51.24	56.84	56.84	1,311,500
Aug 5, 2026	50.52	52.36	49.13	51.37	51.37	489,800
Aug 4, 2026	48.53	52.53	48.00	51.00	51.00	746,100
Aug 3, 2026	45.33	48.27	45.33	47.75	47.75	740,300
Jul 31, 2026	47.37	48.61	45.51	45.60	45.60	536,700
Jul 30, 2026	45.09	47.18	44.17	46.89	46.89	814,600
Jul 29, 2026	45.03	46.93	42.50	44.23	44.23	1,015,100
Jul 28, 2026	48.66	48.66	44.50	45.43	45.43	1,333,800
Jul 27, 2026	49.64	50.37	47.69	48.65	48.65	706,100
Jul 24, 2026	48.81	51.11	47.91	49.91	49.91	1,392,200
Jul 23, 2026	45.14	49.38	45.14	48.91	48.91	852,700
Jul 22, 2026	46.77	48.71	46.01	46.89	46.89	842,400
Jul 21, 2026	45.31	48.52	45.27	47.65	47.65	1,051,600
Jul 20, 2026	46.30	48.55	44.77	45.06	45.06	1,335,800
Jul 17, 2026	45.00	47.60	43.50	46.27	46.27	1,455,800
Jul 16, 2026	47.22	48.50	44.94	46.04	46.04	2,914,300
Jul 15, 2026	45.90	47.53	44.40	46.75	46.75	905,100
Jul 14, 2026	48.09	48.74	44.80	46.00	46.00	1,166,700
Jul 13, 2026	48.88	50.58	45.06	46.88	46.88	1,426,600
Jul 10, 2026	48.78	49.26	47.13	48.88	48.88	570,100
Jul 9, 2026	49.37	49.99	46.85	48.31	48.31	738,700
Jul 8, 2026	46.85	48.00	45.80	47.66	47.66	1,254,700
Jul 7, 2026	49.50	49.50	45.34	46.91	46.91	1,497,100
Jul 6, 2026	48.27	51.00	46.70	48.52	48.52	1,721,000
Jul 2, 2026	47.49	48.70	44.41	48.34	48.34	2,736,000
Jul 1, 2026	49.01	49.22	45.56	47.54	47.54	2,852,300
Jun 30, 2026	50.43	53.50	48.71	49.06	49.06	3,489,600
Jun 29, 2026	47.05	53.00	46.00	51.76	51.76	3,746,100
Jun 26, 2026	43.74	49.35	43.12	47.15	47.15	3,369,100
Jun 25, 2026	44.00	47.11	42.90	46.88	46.88	18,650,400

U.S. markets close in 1h 45m

DPC Holdings PLC (DPC)

Related Tickers