DCC plc (DCCPF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

73.50

+1.28

(+1.77%)

At close: 10:14AM EDT

Time period:

28 May 2023 - 28 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	73.50	73.50	73.50	73.50	73.50	-
23 May 2024	73.50	73.50	73.50	73.50	73.50	-
23 May 2024	1.3353 Dividend
22 May 2024	73.50	73.50	73.50	73.50	72.16	-
21 May 2024	73.50	73.50	73.50	73.50	72.16	-
20 May 2024	73.50	73.50	73.50	73.50	72.16	-
17 May 2024	73.50	73.50	73.50	73.50	72.16	-
16 May 2024	73.50	73.50	73.50	73.50	72.16	-
15 May 2024	73.50	73.50	73.50	73.50	72.16	-
14 May 2024	73.50	73.50	73.50	73.50	72.16	-
13 May 2024	73.50	73.50	73.50	73.50	72.16	500
10 May 2024	72.22	72.22	72.22	72.22	70.91	-
09 May 2024	72.22	72.22	72.22	72.22	70.91	-
08 May 2024	72.22	72.22	72.22	72.22	70.91	-
07 May 2024	72.22	72.22	72.22	72.22	70.91	-
06 May 2024	72.22	72.22	72.22	72.22	70.91	-
03 May 2024	72.22	72.22	72.22	72.22	70.91	-
02 May 2024	72.22	72.22	72.22	72.22	70.91	-
01 May 2024	72.22	72.22	72.22	72.22	70.91	-
30 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
29 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
26 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
25 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
24 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
23 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
22 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
19 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
18 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
17 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
16 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
15 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
12 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
11 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
10 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
09 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
08 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
05 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
04 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
03 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
02 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
01 Apr 2024	72.22	72.22	72.22	72.22	70.91	-
28 Mar 2024	72.22	72.22	72.22	72.22	70.91	-
27 Mar 2024	72.22	72.22	72.22	72.22	70.91	-
26 Mar 2024	72.22	72.22	72.22	72.22	70.91	-
25 Mar 2024	72.22	72.22	72.22	72.22	70.91	-
22 Mar 2024	72.22	72.22	72.22	72.22	70.91	-
21 Mar 2024	72.22	72.22	72.22	72.22	70.91	-
20 Mar 2024	72.22	72.22	72.22	72.22	70.91	114
19 Mar 2024	71.50	71.50	71.50	71.50	70.20	-
18 Mar 2024	71.50	71.50	71.50	71.50	70.20	-
15 Mar 2024	71.50	71.50	71.50	71.50	70.20	-
14 Mar 2024	71.50	71.50	71.50	71.50	70.20	-
13 Mar 2024	71.50	71.50	71.50	71.50	70.20	-
12 Mar 2024	71.50	71.50	71.50	71.50	70.20	-
11 Mar 2024	71.50	71.50	71.50	71.50	70.20	170
08 Mar 2024	72.50	72.50	72.50	72.50	71.18	-
07 Mar 2024	72.50	72.50	72.50	72.50	71.18	-
06 Mar 2024	72.50	72.50	72.50	72.50	71.18	-
05 Mar 2024	72.50	72.50	72.50	72.50	71.18	-
04 Mar 2024	72.50	72.50	72.50	72.50	71.18	-
01 Mar 2024	72.50	72.50	72.50	72.50	71.18	-
29 Feb 2024	72.50	72.50	72.50	72.50	71.18	-
28 Feb 2024	72.50	72.50	72.50	72.50	71.18	-
27 Feb 2024	72.50	72.50	72.50	72.50	71.18	-
26 Feb 2024	72.63	72.63	72.50	72.50	71.18	474
23 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
22 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
21 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
20 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
16 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
15 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
14 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
13 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
12 Feb 2024	72.77	72.77	72.77	72.77	71.45	-
09 Feb 2024	72.77	72.77	72.77	72.77	71.45	520
08 Feb 2024	73.08	73.08	73.08	73.08	71.76	-
07 Feb 2024	73.08	73.08	73.08	73.08	71.76	-
06 Feb 2024	73.08	73.08	73.08	73.08	71.76	-
05 Feb 2024	73.08	73.08	73.08	73.08	71.76	-
02 Feb 2024	73.08	73.08	73.08	73.08	71.76	-
01 Feb 2024	73.08	73.08	73.08	73.08	71.76	-
31 Jan 2024	73.08	73.08	73.08	73.08	71.76	-
30 Jan 2024	73.08	73.08	73.08	73.08	71.76	151
29 Jan 2024	71.16	71.16	71.16	71.16	69.87	-
26 Jan 2024	71.16	71.16	71.16	71.16	69.87	-
25 Jan 2024	71.16	71.16	71.16	71.16	69.87	117
24 Jan 2024	70.78	70.78	70.78	70.78	69.49	-
23 Jan 2024	70.78	70.78	70.78	70.78	69.49	-
22 Jan 2024	70.78	70.78	70.78	70.78	69.49	-
19 Jan 2024	70.78	70.78	70.78	70.78	69.49	-
18 Jan 2024	70.78	70.78	70.78	70.78	69.49	-
17 Jan 2024	70.78	70.78	70.78	70.78	69.49	236
16 Jan 2024	72.40	72.40	72.40	72.40	71.08	-
12 Jan 2024	72.40	72.40	72.40	72.40	71.08	125
11 Jan 2024	72.14	72.14	72.14	72.14	70.83	-
10 Jan 2024	72.14	72.14	72.14	72.14	70.83	160
09 Jan 2024	70.99	70.99	70.99	70.99	69.70	-
08 Jan 2024	70.99	70.99	70.99	70.99	69.70	-
05 Jan 2024	70.99	70.99	70.99	70.99	69.70	-
04 Jan 2024	70.99	70.99	70.99	70.99	69.70	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.51-73.49(-0.63%)

NZD/USD0.6145-0.0007(-0.11%)

ALL ORDS8,034.90-23.70(-0.29%)

OIL80.15+2.43(+3.13%)

GOLD2,359.70+25.20(+1.08%)

DCC plc (DCCPF)

NZX 50
11,682.51
-73.49(-0.63%)

NZD/USD
0.6145
-0.0007(-0.11%)

ALL ORDS
8,034.90
-23.70(-0.29%)

OIL
80.15
+2.43(+3.13%)

GOLD
2,359.70
+25.20(+1.08%)