|
|
Closing price on 10/1/2024
|
|
| Open |
115.50 |
| High |
118.80 |
| Low |
115.50 |
| Volume |
4,173,700 |
| Split-adjusted Price |
112.92 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2024
|
+0.50 / +0.43%
|
115.50
|
118.80
|
115.50
|
116.00
|
117.50
|
112.92
|
4,173,700
|
|
|
9/30/2024
|
+0.50 / +0.43%
|
115.00
|
115.60
|
114.30
|
115.50
|
114.94
|
112.43
|
1,130,100
|
|
|
9/27/2024
|
-0.10 / -0.09%
|
115.80
|
116.30
|
114.60
|
115.00
|
115.09
|
111.95
|
1,587,900
|
|
|
9/26/2024
|
-0.40 / -0.35%
|
115.60
|
116.50
|
114.50
|
115.10
|
115.33
|
112.04
|
1,840,100
|
|
|
9/25/2024
|
0.00 / 0.00%
|
115.70
|
116.60
|
115.40
|
115.50
|
115.84
|
112.43
|
1,487,300
|
|
|
9/24/2024
|
+0.50 / +0.43%
|
115.00
|
115.50
|
114.40
|
115.50
|
114.94
|
112.43
|
1,155,300
|
|
|
9/23/2024
|
-0.30 / -0.26%
|
115.00
|
115.20
|
114.10
|
115.00
|
114.68
|
111.95
|
1,796,900
|
|
|
9/20/2024
|
+0.70 / +0.61%
|
115.60
|
117.90
|
115.10
|
115.30
|
116.23
|
112.24
|
2,980,400
|
|
|
9/19/2024
|
+1.00 / +0.88%
|
114.50
|
114.80
|
113.10
|
114.60
|
114.12
|
111.56
|
1,518,000
|
|
|
9/18/2024
|
-0.20 / -0.18%
|
114.00
|
114.80
|
113.50
|
113.60
|
114.01
|
110.58
|
1,670,900
|
|
|
9/17/2024
|
+1.70 / +1.52%
|
112.10
|
113.80
|
111.90
|
113.80
|
112.75
|
110.78
|
1,510,600
|
|
|
9/16/2024
|
-1.40 / -1.23%
|
113.50
|
114.80
|
112.10
|
112.10
|
113.47
|
109.12
|
1,805,500
|
|
|
9/13/2024
|
0.00 / 0.00%
|
113.60
|
113.90
|
112.50
|
113.50
|
113.29
|
110.49
|
774,800
|
|
|
9/12/2024
|
+0.60 / +0.53%
|
113.00
|
114.90
|
112.40
|
113.50
|
113.95
|
110.49
|
2,014,500
|
|
|
9/11/2024
|
-0.10 / -0.09%
|
112.20
|
113.00
|
111.50
|
112.90
|
112.35
|
109.90
|
1,084,600
|
|
|
9/10/2024
|
-0.50 / -0.44%
|
113.10
|
113.80
|
111.90
|
113.00
|
112.50
|
110.00
|
1,419,800
|
|
|
9/9/2024
|
-0.50 / -0.44%
|
113.80
|
113.80
|
111.80
|
113.50
|
112.62
|
110.49
|
1,644,000
|
|
|
9/6/2024
|
+0.30 / +0.26%
|
113.10
|
114.00
|
111.90
|
114.00
|
112.95
|
110.97
|
1,859,700
|
|
|
9/5/2024
|
-1.50 / -1.30%
|
114.20
|
115.80
|
113.00
|
113.70
|
113.86
|
110.68
|
2,015,600
|
|
|
9/4/2024
|
+1.50 / +1.32%
|
113.50
|
117.30
|
112.60
|
115.20
|
115.31
|
112.14
|
3,725,200
|
|
|
8/30/2024
|
+2.40 / +2.16%
|
111.30
|
115.00
|
111.30
|
113.70
|
113.79
|
110.68
|
4,097,700
|
|
|
8/29/2024
|
+1.30 / +1.18%
|
110.10
|
111.30
|
109.30
|
111.30
|
110.25
|
108.35
|
1,141,000
|
|
|
8/28/2024
|
+0.40 / +0.36%
|
110.20
|
110.40
|
109.00
|
110.00
|
109.53
|
107.08
|
1,307,100
|
|
|
8/27/2024
|
-1.40 / -1.26%
|
110.80
|
110.80
|
108.90
|
109.60
|
109.63
|
106.69
|
1,795,800
|
|
|
8/26/2024
|
-1.90 / -1.68%
|
112.80
|
112.80
|
111.00
|
111.00
|
111.57
|
108.05
|
1,281,500
|
|
|
8/23/2024
|
-0.10 / -0.09%
|
112.90
|
113.00
|
111.10
|
112.90
|
112.08
|
109.90
|
1,288,100
|
|
|
8/22/2024
|
+0.20 / +0.18%
|
112.80
|
113.20
|
111.90
|
113.00
|
112.48
|
110.00
|
1,254,700
|
|
|
8/21/2024
|
+0.80 / +0.71%
|
112.00
|
113.30
|
111.10
|
112.80
|
112.17
|
109.81
|
1,666,800
|
|
|
8/20/2024
|
+1.10 / +0.99%
|
110.90
|
112.00
|
110.20
|
112.00
|
111.20
|
109.03
|
1,864,800
|
|
|
8/19/2024
|
+0.10 / +0.09%
|
111.30
|
111.50
|
110.00
|
110.90
|
110.71
|
107.96
|
1,222,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,803,000
|
8.68
|
0.93%
|
|
|
|
ABS
|
359,600
|
4.80
|
0.84%
|
|
|
|
APC
|
7,500
|
7.20
|
1.41%
|
|
|
|
APH
|
390,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
1,000
|
6.50
|
-1.52%
|
|
|
|
BMP
|
94,000
|
118.60
|
-0.59%
|
|
|
|
BRC
|
11,500
|
14.25
|
0.35%
|
|
|
|
BRR
|
6,700
|
23.50
|
1.29%
|
|
|
|
CSV
|
1,811,900
|
45.70
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|