Skydance Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-04	57.200	58.010	57.050	57.680	45.197	6,504,700
2014-08-01	56.470	57.430	56.450	57.030	44.688	6,156,200
2014-07-31	57.300	57.710	56.810	56.830	44.531	6,107,700
2014-07-30	57.880	58.230	57.510	57.710	45.221	7,125,500
2014-07-29	57.710	58.050	57.440	57.480	45.040	8,277,000
2014-07-28	57.750	57.970	57.370	57.710	45.221	6,626,500
2014-07-25	58.190	58.470	57.430	57.730	45.236	13,274,400
2014-07-24	58.990	59.150	58.470	58.510	45.848	14,116,500
2014-07-23	59.690	59.690	58.880	58.970	46.208	15,471,500
2014-07-22	60.590	60.760	59.250	59.400	46.545	13,347,000
2014-07-21	61.380	61.430	60.410	60.430	47.352	10,389,400
2014-07-18	61.600	61.680	60.600	61.500	48.190	23,209,500
2014-07-17	60.390	63.140	60.360	61.630	48.292	31,086,800
2014-07-16	60.940	61.090	59.940	60.850	47.681	16,020,600
2014-07-15	60.820	60.850	59.330	59.500	46.623	16,898,900
2014-07-14	61.790	61.850	60.600	60.680	47.548	15,332,900
2014-07-11	61.970	62.200	61.220	61.350	48.073	8,576,700
2014-07-10	61.890	62.350	61.310	61.800	48.426	90,000,600
2014-07-09	63.410	64.140	62.510	63.930	50.095	78,584,800
2014-07-08	63.420	63.720	62.590	63.390	49.671	51,073,800
2014-07-07	63.870	65.240	63.450	63.610	49.844	48,454,400
2014-07-03	64.300	64.540	64.120	64.300	50.385	14,828,900
2014-07-02	63.050	64.530	62.920	64.300	50.385	40,694,800
2014-07-01	62.340	63.330	62.220	62.920	49.303	22,980,800
2014-06-30	61.300	62.400	61.270	62.140	48.692	11,778,700
2014-06-27	61.630	62.000	61.150	61.230	47.979	10,856,500
2014-06-26	62.750	62.750	61.510	61.990	48.574	11,581,900
2014-06-25	58.480	63.750	58.310	62.480	48.958	32,708,000
2014-06-24	58.900	59.800	58.610	58.840	46.106	7,006,800
2014-06-23	58.920	59.290	58.500	59.000	46.232	7,433,900
2014-06-20	60.300	60.300	57.760	59.040	46.263	20,042,500
2014-06-19	61.120	61.540	59.910	60.370	47.305	6,956,100
2014-06-18	60.180	61.360	59.890	61.230	47.979	8,784,600
2014-06-17	60.530	60.720	60.090	60.110	47.101	6,471,000
2014-06-16	60.150	60.920	59.930	60.700	47.564	13,120,300
2014-06-13	60.900	60.980	60.040	60.450	47.368	8,535,900
2014-06-12	61.590	61.650	60.720	60.880	47.705	12,542,000
2014-06-11	62.000	63.080	61.690	61.800	48.426	21,619,600
2014-06-10	60.550	61.150	60.170	61.130	47.901	3,959,400
2014-06-09	60.540	61.180	60.490	60.740	47.595	3,419,600
2014-06-06	60.520	60.990	60.130	60.490	47.399	3,178,400
2014-06-05	60.030	60.530	59.490	60.480	47.297	3,085,500
2014-06-04	59.520	60.070	59.250	59.840	46.797	2,720,800
2014-06-03	60.170	60.310	59.580	59.620	46.625	5,669,600
2014-06-02	59.620	60.430	59.620	60.320	47.172	4,201,500
2014-05-30	60.070	60.140	59.380	59.610	46.617	5,250,100
2014-05-29	60.810	60.900	59.730	60.150	47.039	4,875,700
2014-05-28	60.470	60.770	60.030	60.480	47.297	4,067,800
2014-05-27	60.930	61.260	60.420	60.460	47.282	5,051,400
2014-05-23	59.410	60.980	59.170	60.750	47.508	8,458,300
2014-05-22	58.970	59.310	58.390	59.290	46.367	7,469,500
2014-05-21	57.300	59.250	57.240	59.020	46.155	8,706,800
2014-05-20	57.220	57.540	56.730	57.090	44.646	12,850,800
2014-05-19	56.860	57.690	56.590	57.360	44.857	9,107,400
2014-05-16	56.470	57.090	55.870	57.030	44.599	5,846,100
2014-05-15	56.150	56.420	55.510	56.390	44.099	10,271,100
2014-05-14	56.790	57.410	55.570	55.940	43.747	10,258,300
2014-05-13	57.410	57.780	56.510	57.000	44.576	7,510,800
2014-05-12	56.980	57.940	56.980	57.400	44.889	8,218,700
2014-05-09	56.550	57.190	55.010	56.740	44.372	15,272,100

← NewerPage 52 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.