DYCOM INDS Historical Stock Price

Below is the stock price history for Dycom Inds DY. Data is recorded each day for the historical open, high, low, close and volume. The Dycom Inds 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.

Dycom Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 120.43 120.43 115.81 117.25 27,938
2018-01-12 116.00 118.50 116.00 118.05 14,639
2018-01-11 113.84 116.14 113.84 115.88 19,357
2018-01-10 112.565 113.47 112.30 113.16 10,491
2018-01-09 114.49 114.49 112.64 113.30 9,436
2018-01-08 113.26 115.11 113.20 114.44 12,646
2018-01-05 113.95 113.95 113.00 113.02 14,238
2018-01-04 112.29 113.68 112.29 113.47 7,400
2018-01-03 111.88 112.78 110.87 112.58 13,573
2018-01-02 111.53 113.49 111.34 111.64 12,940
2017-12-29 111.94 114.10 111.64 111.64 16,824
2017-12-28 114.90 114.90 113.55 113.78 5,327
2017-12-27 113.80 114.75 113.49 114.40 10,827
2017-12-26 113.78 114.34 113.41 114.22 8,294
2017-12-22 114.18 114.46 112.90 113.82 9,606
2017-12-21 112.72 115.32 112.72 114.29 22,505
2017-12-20 107.98 111.18 107.91 110.80 36,953
2017-12-19 108.09 108.89 106.99 107.04 20,765
2017-12-18 110.925 110.925 107.67 107.95 36,235
2017-12-15 110.02 111.34 110.02 110.32 14,972
2017-12-14 110.89 110.89 108.12 109.10 11,983
2017-12-13 109.97 111.40 109.62 110.75 10,153
2017-12-12 110.93 110.93 109.82 110.23 10,112
2017-12-11 109.77 110.29 108.32 110.02 18,753
2017-12-08 108.76 110.08 108.76 109.65 21,028
2017-12-07 108.36 109.12 107.90 108.30 17,640
2017-12-06 108.25 110.11 108.25 109.17 23,238
2017-12-05 112.40 112.60 109.57 109.78 25,933
2017-12-04 111.00 113.30 111.00 112.96 29,205
2017-12-01 107.37 109.51 105.43 109.31 39,754

» More Dycom Inds Stock Price History

To see other companies like Dycom Inds (DY), view our stock market today for news, and other data.