|
|
Closing price on 11/27/2023
|
|
| Open |
95.80 |
| High |
95.90 |
| Low |
94.00 |
| Volume |
795,100 |
| Split-adjusted Price |
88.77 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2023
|
-1.30 / -1.36%
|
95.80
|
95.90
|
94.00
|
94.20
|
94.89
|
88.77
|
795,100
|
|
|
11/24/2023
|
+2.60 / +2.80%
|
93.80
|
95.50
|
91.30
|
95.50
|
93.16
|
89.99
|
3,115,600
|
|
|
11/23/2023
|
-3.30 / -3.43%
|
96.90
|
97.00
|
92.90
|
92.90
|
95.04
|
87.54
|
3,467,700
|
|
|
11/22/2023
|
+1.30 / +1.37%
|
95.50
|
97.90
|
95.20
|
96.20
|
96.79
|
90.65
|
3,916,500
|
|
|
11/21/2023
|
+1.60 / +1.71%
|
94.50
|
95.00
|
93.50
|
94.90
|
94.43
|
89.43
|
2,232,100
|
|
|
11/20/2023
|
0.00 / 0.00%
|
91.30
|
94.20
|
91.30
|
93.30
|
93.00
|
87.92
|
1,840,100
|
|
|
11/17/2023
|
-2.50 / -2.61%
|
96.00
|
96.00
|
92.50
|
93.30
|
93.91
|
87.92
|
2,781,700
|
|
|
11/16/2023
|
+1.80 / +1.91%
|
93.80
|
96.20
|
93.10
|
95.80
|
94.95
|
90.27
|
2,760,400
|
|
|
11/15/2023
|
+0.50 / +0.53%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.49
|
88.58
|
2,254,400
|
|
|
11/14/2023
|
+0.20 / +0.21%
|
94.00
|
95.20
|
92.80
|
93.50
|
93.92
|
88.11
|
2,632,400
|
|
|
11/13/2023
|
+0.30 / +0.32%
|
93.10
|
94.30
|
91.70
|
93.30
|
93.24
|
87.92
|
1,734,600
|
|
|
11/10/2023
|
+0.20 / +0.22%
|
91.80
|
95.30
|
91.80
|
93.00
|
93.73
|
87.64
|
3,411,000
|
|
|
11/9/2023
|
-0.20 / -0.22%
|
93.00
|
94.70
|
92.40
|
92.80
|
93.33
|
87.45
|
3,662,100
|
|
|
11/8/2023
|
+5.00 / +5.68%
|
87.90
|
93.00
|
87.70
|
93.00
|
90.44
|
87.64
|
2,997,800
|
|
|
11/7/2023
|
-0.40 / -0.45%
|
87.90
|
89.70
|
86.50
|
88.00
|
88.33
|
82.92
|
2,238,600
|
|
|
11/6/2023
|
+2.60 / +3.03%
|
86.40
|
89.00
|
85.60
|
88.40
|
86.92
|
83.30
|
2,395,600
|
|
|
11/3/2023
|
0.00 / 0.00%
|
86.70
|
86.70
|
84.80
|
85.80
|
85.89
|
80.85
|
2,205,500
|
|
|
11/2/2023
|
+5.50 / +6.85%
|
82.00
|
85.90
|
81.00
|
85.80
|
83.79
|
80.85
|
3,372,800
|
|
|
11/1/2023
|
+1.30 / +1.65%
|
79.20
|
80.30
|
76.50
|
80.30
|
78.50
|
75.67
|
3,412,400
|
|
|
10/31/2023
|
-2.50 / -3.07%
|
82.50
|
82.60
|
78.60
|
79.00
|
80.30
|
74.44
|
3,753,217
|
|
|
10/30/2023
|
-3.50 / -4.12%
|
83.50
|
85.30
|
81.50
|
81.50
|
83.78
|
76.80
|
2,426,300
|
|
|
10/27/2023
|
0.00 / 0.00%
|
85.00
|
86.10
|
81.10
|
85.00
|
83.92
|
80.10
|
1,823,200
|
|
|
10/26/2023
|
-4.30 / -4.82%
|
87.50
|
87.90
|
83.10
|
85.00
|
84.60
|
80.10
|
7,204,100
|
|
|
10/25/2023
|
-0.60 / -0.67%
|
89.90
|
90.50
|
88.50
|
89.30
|
89.52
|
84.15
|
2,058,600
|
|
|
10/24/2023
|
+2.40 / +2.74%
|
87.80
|
90.60
|
87.50
|
89.90
|
88.81
|
84.71
|
2,017,800
|
|
|
10/23/2023
|
-3.40 / -3.74%
|
90.50
|
90.90
|
86.50
|
87.50
|
87.90
|
82.45
|
3,812,800
|
|
|
10/20/2023
|
+1.10 / +1.22%
|
89.80
|
91.00
|
85.90
|
90.90
|
88.21
|
85.66
|
5,009,000
|
|
|
10/19/2023
|
-1.30 / -1.43%
|
91.30
|
91.50
|
88.60
|
89.80
|
90.08
|
84.62
|
2,735,000
|
|
|
10/18/2023
|
+0.90 / +1.00%
|
92.10
|
92.50
|
86.80
|
91.10
|
90.47
|
85.85
|
7,116,600
|
|
|
10/17/2023
|
-6.70 / -6.91%
|
97.20
|
97.90
|
90.20
|
90.20
|
94.13
|
85.00
|
3,049,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|