|
Closing price on 11/1/2021
|
|
Open |
153.00 |
High |
157.40 |
Low |
152.80 |
Volume |
1,155,000 |
Split-adjusted Price |
64.74 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2021
|
+2.90 / +1.90%
|
153.00
|
157.40
|
152.80
|
155.70
|
155.81
|
64.74
|
1,155,000
|
|
10/29/2021
|
-1.00 / -0.65%
|
153.50
|
153.50
|
151.90
|
152.80
|
152.62
|
63.54
|
1,971,100
|
|
10/28/2021
|
-2.00 / -1.28%
|
156.00
|
158.00
|
153.70
|
153.80
|
154.89
|
63.95
|
1,205,200
|
|
10/27/2021
|
-1.10 / -0.70%
|
157.40
|
157.40
|
155.50
|
155.80
|
156.09
|
64.78
|
918,800
|
|
10/26/2021
|
-0.10 / -0.06%
|
155.00
|
158.00
|
154.60
|
156.90
|
155.61
|
65.24
|
823,100
|
|
10/25/2021
|
-2.30 / -1.44%
|
160.00
|
163.40
|
156.00
|
157.00
|
159.39
|
65.28
|
1,115,700
|
|
10/22/2021
|
-1.70 / -1.06%
|
162.40
|
162.50
|
158.10
|
159.30
|
159.33
|
66.24
|
1,151,400
|
|
10/21/2021
|
+2.80 / +1.77%
|
158.20
|
164.00
|
158.10
|
161.00
|
161.06
|
66.94
|
1,548,000
|
|
10/20/2021
|
+6.20 / +4.08%
|
153.60
|
160.00
|
152.30
|
158.20
|
156.49
|
65.78
|
1,555,400
|
|
10/19/2021
|
-4.50 / -2.88%
|
152.50
|
154.20
|
151.80
|
152.00
|
152.58
|
63.20
|
1,993,200
|
|
10/18/2021
|
-2.10 / -1.32%
|
160.00
|
160.00
|
154.20
|
156.50
|
157.70
|
65.07
|
1,237,700
|
|
10/15/2021
|
+0.80 / +0.51%
|
157.10
|
160.00
|
157.10
|
158.60
|
158.83
|
65.95
|
912,500
|
|
10/14/2021
|
-3.80 / -2.35%
|
161.50
|
163.80
|
157.70
|
157.80
|
159.65
|
65.61
|
1,090,500
|
|
10/13/2021
|
+1.60 / +1.00%
|
160.00
|
164.40
|
160.00
|
161.60
|
162.36
|
67.19
|
1,296,200
|
|
10/12/2021
|
+8.20 / +5.40%
|
151.80
|
160.00
|
151.80
|
160.00
|
156.69
|
66.53
|
2,388,900
|
|
10/11/2021
|
+1.20 / +0.80%
|
151.50
|
152.60
|
150.00
|
151.80
|
151.50
|
63.12
|
770,900
|
|
10/8/2021
|
+0.60 / +0.40%
|
149.00
|
154.10
|
149.00
|
150.60
|
151.12
|
62.62
|
417,500
|
|
10/7/2021
|
+0.50 / +0.33%
|
149.50
|
153.90
|
147.80
|
150.00
|
149.60
|
62.37
|
484,200
|
|
10/6/2021
|
-2.60 / -1.71%
|
152.90
|
152.90
|
147.10
|
149.50
|
149.20
|
62.16
|
1,202,300
|
|
10/5/2021
|
-1.80 / -1.17%
|
153.80
|
156.60
|
151.80
|
152.10
|
153.02
|
63.24
|
733,600
|
|
10/4/2021
|
-5.00 / -3.15%
|
160.50
|
163.50
|
153.00
|
153.90
|
156.67
|
63.99
|
972,200
|
|
10/1/2021
|
+8.00 / +5.30%
|
148.10
|
160.90
|
148.10
|
158.90
|
155.74
|
66.07
|
1,457,200
|
|
9/30/2021
|
+7.80 / +5.45%
|
143.20
|
152.00
|
143.20
|
150.90
|
147.74
|
62.75
|
868,200
|
|
9/29/2021
|
-8.90 / -5.86%
|
151.00
|
151.00
|
143.10
|
143.10
|
146.40
|
59.50
|
1,677,600
|
|
9/28/2021
|
+3.80 / +2.56%
|
148.20
|
152.00
|
147.10
|
152.00
|
148.79
|
63.20
|
649,300
|
|
9/27/2021
|
+0.20 / +0.14%
|
147.10
|
154.30
|
147.10
|
148.20
|
149.79
|
61.62
|
1,114,900
|
|
9/24/2021
|
-7.90 / -5.07%
|
150.00
|
153.00
|
147.00
|
148.00
|
148.84
|
61.54
|
2,304,600
|
|
9/23/2021
|
-11.70 / -6.98%
|
175.00
|
178.50
|
155.90
|
155.90
|
162.40
|
64.82
|
3,515,200
|
|
9/22/2021
|
+10.90 / +6.96%
|
161.00
|
167.60
|
161.00
|
167.60
|
164.57
|
69.69
|
968,800
|
|
9/21/2021
|
+9.20 / +6.24%
|
144.50
|
157.50
|
144.50
|
156.70
|
152.42
|
65.16
|
1,402,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|