DORMAN PRODUCTS Historical Stock Price

Below is the stock price history for Dorman Products DORM. Data is recorded each day for the historical open, high, low, close and volume. The Dorman Products stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dorman Products Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 79.03 80.67 79.03 80.13 5,778
2018-09-19 79.83 79.83 77.96 78.54 4,525
2018-09-18 78.86 79.56 78.03 79.21 5,663
2018-09-17 83.42 83.42 79.03 79.64 11,608
2018-09-14 80.27 83.00 80.27 82.70 7,685
2018-09-13 81.90 82.51 80.94 80.94 780
2018-09-12 80.92 81.45 80.87 81.26 1,014
2018-09-11 79.74 81.31 79.69 80.92 805
2018-09-10 81.92 82.51 79.97 79.97 2,276
2018-09-07 81.63 82.32 80.77 81.52 3,674
2018-09-06 81.54 82.29 81.39 81.76 1,437
2018-09-05 81.92 81.95 80.53 81.28 2,213
2018-09-04 80.19 81.63 80.19 81.63 1,830
2018-08-31 80.80 81.15 80.08 81.06 1,847
2018-08-30 80.38 81.42 80.10 81.06 1,028
2018-08-29 81.08 81.54 80.67 80.67 1,091
2018-08-28 80.10 81.22 79.44 80.87 1,481
2018-08-27 81.61 81.61 80.31 80.31 1,398
2018-08-24 79.84 81.07 79.84 80.84 862
2018-08-23 79.36 79.59 79.10 79.36 430
2018-08-22 78.96 79.50 78.39 79.50 1,435
2018-08-21 80.57 80.57 78.86 79.84 2,117
2018-08-20 79.59 80.45 79.19 80.45 2,337
2018-08-17 77.43 78.57 77.25 78.36 4,334
2018-08-16 78.09 78.21 77.73 77.74 3,349
2018-08-15 77.00 77.22 76.29 77.21 4,519
2018-08-14 77.41 77.41 76.72 76.72 1,673
2018-08-13 76.71 76.71 75.19 75.19 2,342
2018-08-10 74.85 76.70 74.85 76.40 2,111
2018-08-09 74.21 76.26 74.21 76.12 2,493

» More Dorman Products Stock Price History

To see other companies like Dorman Products (DORM), view our stock market today for news, and other data.