Skydance Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-10-28	53.740	54.100	53.590	54.070	42.476	4,010,700
2014-10-27	53.420	53.900	53.200	53.520	42.044	3,191,900
2014-10-24	53.360	53.810	53.000	53.520	42.044	3,821,700
2014-10-23	53.490	54.100	53.100	53.750	42.224	5,384,300
2014-10-22	54.510	54.540	52.740	52.910	41.564	7,743,700
2014-10-21	53.710	54.610	53.640	54.240	42.609	6,745,400
2014-10-20	52.970	53.750	52.880	53.470	42.004	8,752,300
2014-10-17	51.790	52.980	51.590	52.350	41.125	9,047,600
2014-10-16	49.800	52.350	49.620	51.180	40.205	8,451,200
2014-10-15	49.660	51.030	48.920	50.750	39.868	13,183,700
2014-10-14	49.590	50.750	49.330	49.930	39.223	10,301,900
2014-10-13	49.780	50.120	48.830	48.910	38.422	10,407,700
2014-10-10	50.580	51.160	49.810	49.910	39.208	9,468,900
2014-10-09	52.300	52.340	50.700	50.720	39.844	10,588,800
2014-10-08	52.150	52.730	51.470	52.590	41.313	6,185,400
2014-10-07	52.310	52.690	52.070	52.160	40.975	5,835,400
2014-10-06	53.220	53.500	52.620	52.770	41.454	3,514,600
2014-10-03	52.690	53.580	52.280	53.080	41.698	10,696,600
2014-10-02	52.420	52.540	50.520	52.340	41.117	17,811,700
2014-10-01	53.500	53.580	52.780	52.810	41.486	12,324,500
2014-09-30	54.420	54.470	53.490	53.500	42.028	10,307,500
2014-09-29	53.920	54.840	53.870	54.320	42.672	8,208,400
2014-09-26	53.830	54.810	53.780	54.560	42.861	6,369,800
2014-09-25	54.780	54.930	53.780	53.840	42.295	7,942,600
2014-09-24	55.010	55.100	54.180	54.850	43.088	9,998,700
2014-09-23	54.910	55.440	54.320	55.030	43.230	10,495,700
2014-09-22	55.680	55.830	54.430	54.620	42.908	11,979,200
2014-09-19	56.880	56.880	55.620	55.910	43.921	10,796,100
2014-09-18	57.100	57.130	56.060	56.500	44.385	9,888,100
2014-09-17	57.050	57.210	56.560	56.840	44.652	5,540,300
2014-09-16	56.710	57.340	56.320	56.900	44.699	8,350,300
2014-09-15	57.270	57.280	56.700	56.740	44.573	6,361,100
2014-09-12	57.410	57.420	56.310	57.260	44.982	11,472,500
2014-09-11	57.400	58.670	57.320	58.130	45.665	4,797,700
2014-09-10	58.000	58.160	57.100	57.640	45.280	5,972,800
2014-09-09	58.830	58.940	57.790	57.860	45.453	7,181,400
2014-09-08	59.150	59.240	58.760	59.060	46.396	4,046,100
2014-09-05	59.480	59.570	58.560	59.400	46.545	7,013,700
2014-09-04	59.020	59.700	58.900	59.430	46.568	7,603,900
2014-09-03	59.100	59.190	58.190	58.530	45.863	5,907,700
2014-09-02	59.300	59.650	58.660	58.830	46.098	6,484,800
2014-08-29	59.680	59.740	59.130	59.290	46.459	4,831,400
2014-08-28	60.040	60.370	59.550	59.550	46.662	5,040,900
2014-08-27	60.210	60.580	60.100	60.420	47.344	3,252,900
2014-08-26	60.560	60.700	59.930	60.020	47.031	4,702,000
2014-08-25	60.770	61.370	60.370	60.630	47.509	4,519,800
2014-08-22	60.240	60.830	60.240	60.500	47.407	3,230,300
2014-08-21	60.550	60.600	60.160	60.360	47.297	4,268,900
2014-08-20	60.470	60.720	60.190	60.430	47.352	3,844,500
2014-08-19	60.480	60.940	60.150	60.740	47.595	3,628,400
2014-08-18	60.550	60.730	60.110	60.230	47.195	5,928,100
2014-08-15	59.740	60.250	59.330	59.990	47.007	5,841,700
2014-08-14	59.290	59.630	59.140	59.460	46.592	4,332,400
2014-08-13	59.170	59.420	58.760	59.340	46.498	4,970,700
2014-08-12	59.880	60.290	58.820	58.910	46.161	6,640,300
2014-08-11	59.740	60.400	59.330	60.180	47.156	7,528,600
2014-08-08	58.000	59.500	57.880	59.230	46.412	11,749,900
2014-08-07	58.060	58.190	56.740	56.900	44.586	6,718,800
2014-08-06	57.600	58.000	56.960	57.650	45.174	7,642,100
2014-08-05	57.300	57.640	56.730	56.990	44.657	5,131,600

← NewerPage 51 of 79 · 4,719 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-01-03	0.5:1

Dividends

Ex-date	Amount
2026-09-15	0.0500 USD
2026-06-15	0.0500 USD
2026-03-16	0.0500 USD
2025-12-18	0.0500 USD
2025-09-15	0.0500 USD
2025-06-16	0.0500 USD
2025-03-17	0.0500 USD
2024-12-16	0.0500 USD
2024-09-16	0.0500 USD
2024-06-17	0.0500 USD
2024-03-14	0.0500 USD
2023-12-14	0.0500 USD
2023-09-14	0.0500 USD
2023-06-14	0.0500 USD
2023-03-17	0.2400 USD
2022-12-14	0.2400 USD
2022-09-14	0.2400 USD
2022-06-14	0.2400 USD
2022-03-14	0.2400 USD
2021-12-14	0.2400 USD
2021-09-14	0.2400 USD
2021-06-14	0.2400 USD
2021-03-12	0.2400 USD
2020-12-14	0.2400 USD
2020-09-14	0.2400 USD
2020-06-12	0.2400 USD
2020-03-13	0.2400 USD
2019-12-27	0.2400 USD
2019-09-09	0.1800 USD
2019-06-07	0.1800 USD
2019-03-08	0.1800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.