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

Daiichi Sankyo Ltd (OP: DSKYF )

35.41 +1.07 (+3.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Apr 30, 2020 70.00 70.00 70.00 0 +0.00(+0.00%)
Apr 29, 2020 70.00 70.00 70.00 70.00 1,038 +0.00(+0.00%)
Apr 28, 2020 70.00 70.00 70.00 70.00 1,014 -0.26(-0.37%)
Apr 24, 2020 70.26 70.26 70.26 0 +0.00(+0.00%)
Apr 23, 2020 68.00 70.26 68.00 70.26 413 +2.75(+4.07%)
Apr 21, 2020 67.51 67.51 67.51 0 +0.10(+0.15%)
Apr 20, 2020 70.78 70.78 67.39 67.41 801 -1.59(-2.30%)
Apr 17, 2020 69.00 69.00 69.00 10 +0.00(+0.00%)
Apr 15, 2020 69.00 69.00 69.00 0 -0.91(-1.30%)
Apr 14, 2020 69.91 69.91 69.91 69.91 438 +1.91(+2.80%)
Apr 13, 2020 68.00 68.00 68.00 68.00 307 +3.29(+5.08%)
Apr 09, 2020 64.71 64.71 64.71 47 +0.00(+0.00%)
Apr 07, 2020 64.71 64.71 64.71 0 -2.40(-3.58%)
Apr 06, 2020 67.11 67.11 67.11 1 +0.00(+0.00%)
Apr 03, 2020 67.11 67.11 67.11 19 +0.00(+0.00%)
Apr 01, 2020 67.11 67.11 67.11 0 -1.43(-2.09%)
Mar 31, 2020 68.62 68.62 68.55 24,061 -0.07(-0.11%)
Mar 30, 2020 68.62 68.62 68.62 68.62 173 +0.04(+0.06%)
Mar 27, 2020 68.78 68.78 68.58 68.58 800 +4.27(+6.65%)
Mar 26, 2020 65.08 65.08 64.31 164 -0.78(-1.20%)
Mar 25, 2020 60.04 60.04 65.08 2,847 +5.05(+8.41%)
Mar 24, 2020 61.08 61.08 60.04 519 -1.04(-1.70%)
Mar 23, 2020 57.57 57.57 61.08 1,261 +3.51(+6.09%)
Mar 20, 2020 57.57 57.57 57.57 18 +0.00(+0.00%)
Mar 19, 2020 56.07 57.57 54.57 57.57 500 +0.00(+0.00%)
Mar 18, 2020 57.57 57.57 57.57 57.57 2,901 +4.03(+7.53%)
Mar 17, 2020 53.54 53.54 53.54 63 +0.00(+0.00%)
Mar 16, 2020 53.54 53.54 53.54 22 +0.00(+0.00%)
Mar 13, 2020 53.54 53.54 53.54 53.54 1,500 +2.18(+4.24%)
Mar 12, 2020 51.36 53.83 51.36 51.36 253 -5.52(-9.70%)
Mar 11, 2020 56.88 56.88 56.88 56.88 352 -6.72(-10.56%)
Mar 10, 2020 63.60 63.60 63.60 14 +0.00(+0.00%)
Mar 09, 2020 63.60 63.60 63.60 50 +0.00(+0.00%)
Mar 05, 2020 63.60 63.60 63.60 0 -0.79(-1.23%)
Mar 04, 2020 64.39 64.39 64.39 33 +0.00(+0.00%)
Mar 03, 2020 62.80 62.80 64.39 370 +1.59(+2.52%)
Feb 28, 2020 62.80 62.80 62.80 0 +0.00(+0.00%)
Feb 27, 2020 66.23 66.23 62.80 209 -3.43(-5.18%)
Feb 25, 2020 66.23 66.23 66.23 0 -0.93(-1.38%)
Feb 21, 2020 67.16 67.16 67.16 0 +0.00(+0.00%)
Feb 18, 2020 67.16 67.16 67.16 0 -2.32(-3.34%)
Feb 14, 2020 69.52 69.52 69.48 69.48 200 -3.44(-4.72%)
Feb 13, 2020 72.92 72.92 72.92 118 +0.00(+0.00%)
Feb 12, 2020 72.92 72.92 72.92 56 +0.00(+0.00%)
Feb 10, 2020 72.92 72.92 72.92 0 -0.74(-1.00%)
Feb 06, 2020 73.66 73.66 73.66 0 +0.00(+0.00%)
Feb 05, 2020 73.66 73.66 73.66 10 +0.00(+0.00%)
Feb 04, 2020 73.66 73.66 73.66 73.66 1,125 +3.43(+4.88%)
Feb 03, 2020 70.23 70.23 70.23 70.23 145 +3.61(+5.42%)
Jan 31, 2020 66.62 66.62 66.62 8 +0.00(+0.00%)
Jan 30, 2020 66.62 66.62 66.62 94 +0.00(+0.00%)
Jan 29, 2020 66.62 66.62 66.62 66.62 353 +1.23(+1.88%)
Jan 27, 2020 65.39 65.39 65.39 0 +0.00(+0.00%)
Jan 24, 2020 65.39 65.39 65.39 15 +0.00(+0.00%)
Jan 23, 2020 65.39 65.39 65.39 3 +0.00(+0.00%)
Jan 22, 2020 65.39 65.39 65.39 41 +0.00(+0.00%)
Jan 21, 2020 65.39 65.39 65.39 144 +0.00(+0.00%)
Jan 17, 2020 65.39 65.39 65.39 21 +0.00(+0.00%)
Jan 15, 2020 65.39 65.39 65.39 0 +0.00(+0.00%)
Jan 14, 2020 65.39 65.39 65.39 71 +0.00(+0.00%)
Jan 10, 2020 65.39 65.39 65.39 0 -0.05(-0.07%)
Jan 09, 2020 65.44 65.44 65.44 70 +0.00(+0.00%)
Jan 08, 2020 65.45 65.45 65.44 65.44 507 +0.35(+0.54%)
Jan 07, 2020 65.09 65.09 65.09 2 +0.00(+0.00%)
Jan 06, 2020 65.09 65.09 65.09 65.09 5,778 -1.91(-2.86%)
Jan 03, 2020 67.00 67.00 67.00 17 +0.00(+0.00%)
Jan 02, 2020 67.00 67.00 67.00 10 +0.00(+0.00%)
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%)
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.