Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiichi Sankyo Ltd (OP: DSKYF )

36.86 +0.19 (+0.52%)
Streaming Delayed Price Updated: 1:46 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 67.00 67.00 67.00 67.00 200 +1.44(+2.20%)
Dec 30, 2019 65.56 65.56 65.56 1,103 +0.00(+0.00%)
Dec 27, 2019 65.56 65.56 65.56 40 +0.00(+0.00%)
Dec 26, 2019 65.56 65.56 65.56 20 +0.00(+0.00%)
Dec 20, 2019 65.56 65.56 65.56 0 +1.70(+2.66%)
Dec 18, 2019 63.86 63.86 63.86 0 -3.64(-5.39%)
Dec 17, 2019 67.50 67.50 67.50 2 +0.00(+0.00%)
Dec 16, 2019 67.50 67.50 67.50 67.50 156 -1.34(-1.95%)
Dec 13, 2019 68.84 68.84 68.84 68.84 100 +0.62(+0.91%)
Dec 12, 2019 68.19 68.22 68.19 68.22 306 +4.83(+7.62%)
Dec 11, 2019 63.39 63.39 63.39 96 +0.00(+0.00%)
Dec 09, 2019 63.39 63.39 63.39 0 -1.92(-2.93%)
Dec 05, 2019 65.31 65.31 65.31 0 +1.05(+1.63%)
Dec 04, 2019 64.26 64.26 64.26 15 +0.00(+0.00%)
Dec 03, 2019 64.50 64.50 64.26 337 -0.24(-0.37%)
Dec 02, 2019 64.50 64.50 64.50 64.50 1,680 +0.38(+0.59%)
Nov 27, 2019 64.12 64.12 64.12 0 +0.00(+0.00%)
Nov 26, 2019 64.12 64.12 64.12 39 +0.00(+0.00%)
Nov 25, 2019 64.13 64.13 64.12 64.12 1,200 +1.12(+1.78%)
Nov 22, 2019 63.00 63.00 63.00 63.00 600 +0.92(+1.48%)
Nov 21, 2019 61.00 61.00 62.08 272 +1.08(+1.77%)
Nov 20, 2019 61.00 61.00 61.00 51 +0.00(+0.00%)
Nov 19, 2019 61.00 61.00 61.00 78 +0.00(+0.00%)
Nov 13, 2019 61.00 61.00 61.00 0 -0.41(-0.66%)
Nov 11, 2019 61.41 61.41 61.41 0 -0.04(-0.07%)
Nov 08, 2019 61.45 61.45 61.45 61.45 100 -2.29(-3.59%)
Nov 07, 2019 63.74 63.74 63.74 63.74 230 +0.84(+1.34%)
Nov 05, 2019 62.90 62.90 62.90 0 +0.09(+0.15%)
Nov 01, 2019 62.80 62.80 62.80 0 +0.00(+0.00%)
Oct 29, 2019 62.80 62.80 62.80 0 +0.00(+0.00%)
Oct 24, 2019 62.80 62.80 62.80 0 +0.00(+0.00%)
Oct 23, 2019 54.41 54.41 62.80 300 +8.39(+15.42%)
Oct 18, 2019 54.41 54.41 54.41 0 -8.86(-14.00%)
Oct 15, 2019 63.27 63.27 63.27 0 +1.75(+2.85%)
Oct 10, 2019 61.52 61.52 61.52 0 +0.00(+0.00%)
Oct 09, 2019 62.00 62.00 61.52 8,124 -0.48(-0.78%)
Oct 08, 2019 62.00 62.00 62.00 62.00 300 +1.83(+3.04%)
Oct 04, 2019 60.17 60.17 60.17 0 +0.00(+0.00%)
Oct 03, 2019 60.17 60.17 60.17 70 +0.00(+0.00%)
Oct 01, 2019 60.17 60.17 60.17 0 -2.90(-4.59%)
Sep 30, 2019 64.35 64.35 63.07 63.07 946 -4.00(-5.96%)
Sep 20, 2019 67.07 67.07 67.07 0 +5.98(+9.79%)
Sep 19, 2019 61.09 61.09 61.09 400 +0.00(+0.00%)
Sep 13, 2019 61.09 61.09 61.09 0 +0.00(+0.00%)
Sep 12, 2019 61.09 61.09 61.09 85 +0.00(+0.00%)
Sep 11, 2019 63.15 63.15 61.09 832 -2.06(-3.26%)
Sep 10, 2019 63.14 63.15 63.14 63.15 425 -1.93(-2.97%)
Sep 09, 2019 65.08 65.08 65.08 45 +0.00(+0.00%)
Sep 06, 2019 65.08 65.08 65.08 45 +0.00(+0.00%)
Aug 29, 2019 65.08 65.08 65.08 0 -1.01(-1.52%)
Aug 26, 2019 66.09 66.09 66.09 0 +0.35(+0.53%)
Aug 23, 2019 67.88 67.88 65.74 405 -2.14(-3.15%)
Aug 20, 2019 67.88 67.88 67.88 0 +3.69(+5.75%)
Aug 16, 2019 64.18 64.18 64.18 0 +0.00(+0.00%)
Aug 07, 2019 64.18 64.18 64.18 0 +1.04(+1.65%)
Aug 06, 2019 63.14 63.14 63.14 63.14 11,894 +6.28(+11.05%)
Aug 01, 2019 56.86 56.86 56.86 0 +0.00(+0.00%)
Jul 29, 2019 56.86 56.86 56.86 0 -0.88(-1.52%)
Jul 24, 2019 57.73 57.73 57.73 0 +1.36(+2.42%)
Jul 22, 2019 56.37 56.37 56.37 0 +0.00(+0.00%)
Jul 15, 2019 56.37 56.37 56.37 0 +0.00(+0.00%)
Jul 11, 2019 56.37 56.37 56.37 0 +0.00(+0.00%)
Jul 05, 2019 56.37 56.37 56.37 0 +1.06(+1.92%)
Jul 03, 2019 55.31 55.31 55.31 0 +3.22(+6.18%)
Jun 28, 2019 52.09 52.09 52.09 0 +0.00(+0.00%)
Jun 27, 2019 52.09 52.09 52.09 52.09 202 +2.56(+5.18%)
Jun 26, 2019 49.53 49.53 49.53 25 +0.00(+0.00%)
Jun 20, 2019 49.53 49.53 49.53 0 +0.00(+0.00%)
Jun 13, 2019 49.53 49.53 49.53 0 +0.00(+0.00%)
Jun 12, 2019 49.53 49.53 49.53 25 +0.00(+0.00%)
Jun 04, 2019 49.53 49.53 49.53 0 +0.00(+0.00%)
May 30, 2019 49.53 49.53 49.53 0 +0.30(+0.62%)
May 29, 2019 49.23 49.23 49.23 49.23 100 -1.20(-2.39%)
May 28, 2019 50.43 50.43 50.43 8 +0.00(+0.00%)
May 24, 2019 50.43 50.43 50.43 50.43 100 +0.98(+1.98%)
May 13, 2019 49.45 49.45 49.45 0 +0.00(+0.00%)
May 10, 2019 49.45 49.45 49.45 49.45 200 +0.56(+1.15%)
May 06, 2019 48.89 48.89 48.89 0 -0.36(-0.73%)
May 01, 2019 49.25 49.25 49.25 0 +1.77(+3.73%)
Apr 16, 2019 47.48 47.48 47.48 0 +0.00(+0.00%)
Apr 08, 2019 47.48 47.48 47.48 0 -0.02(-0.04%)
Apr 05, 2019 46.88 47.50 46.88 47.50 700 -1.40(-2.86%)
Apr 03, 2019 48.90 48.90 48.90 0 +0.00(+0.00%)
Apr 02, 2019 48.90 48.90 48.90 48.90 100 +3.34(+7.33%)
Mar 29, 2019 45.56 45.56 45.56 0 +3.81(+9.13%)
Mar 27, 2019 41.75 41.75 41.75 0 +2.12(+5.35%)
Mar 26, 2019 39.63 39.63 39.63 39.63 600 +0.63(+1.62%)
Mar 22, 2019 39.00 39.00 39.00 0 -0.41(-1.04%)
Mar 20, 2019 39.41 39.41 39.41 0 +0.00(+0.00%)
Mar 14, 2019 39.41 39.41 39.41 0 -0.39(-0.98%)
Mar 12, 2019 39.80 39.80 39.80 0 +0.39(+0.99%)
Mar 11, 2019 39.37 39.41 39.37 39.41 200 +1.08(+2.83%)
Mar 08, 2019 38.33 38.33 38.33 38.33 100 +0.76(+2.01%)
Mar 07, 2019 37.57 37.57 37.57 800 +0.00(+0.00%)
Mar 01, 2019 37.57 37.57 37.57 0 +2.28(+6.46%)
Feb 25, 2019 35.29 35.29 35.29 0 +0.24(+0.68%)
Feb 05, 2019 35.05 35.05 35.05 0 -0.95(-2.64%)
Feb 04, 2019 36.00 36.00 36.00 36.00 500 +0.80(+2.27%)
Jan 31, 2019 35.20 35.20 35.20 0 +0.80(+2.33%)
Jan 29, 2019 34.40 34.40 34.40 0 +1.24(+3.74%)
Jan 28, 2019 33.16 33.16 33.16 10 +0.00(+0.00%)
Jan 17, 2019 33.16 33.16 33.16 0 +0.00(+0.00%)
Jan 09, 2019 33.16 33.16 33.16 0 +0.00(+0.00%)
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.