|
Closing price on 12/15/2021
|
|
Open |
173.50 |
High |
174.90 |
Low |
170.20 |
Volume |
1,410,000 |
Split-adjusted Price |
71.93 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2021
|
-2.10 / -1.20%
|
173.50
|
174.90
|
170.20
|
173.00
|
172.32
|
71.93
|
1,410,000
|
|
12/14/2021
|
-3.90 / -2.18%
|
179.00
|
179.00
|
173.50
|
175.10
|
175.79
|
72.81
|
1,631,000
|
|
12/13/2021
|
+1.50 / +0.85%
|
176.60
|
182.00
|
176.10
|
179.00
|
179.26
|
74.43
|
1,529,500
|
|
12/10/2021
|
+1.80 / +1.02%
|
176.00
|
182.00
|
175.90
|
177.50
|
179.15
|
73.81
|
2,082,300
|
|
12/9/2021
|
+6.70 / +3.96%
|
169.50
|
175.70
|
169.10
|
175.70
|
172.06
|
73.06
|
2,386,500
|
|
12/8/2021
|
+4.80 / +2.92%
|
166.00
|
172.00
|
166.00
|
169.00
|
168.79
|
70.27
|
1,744,100
|
|
12/7/2021
|
+8.80 / +5.66%
|
156.50
|
165.00
|
156.50
|
164.20
|
161.63
|
68.28
|
1,084,200
|
|
12/6/2021
|
-3.10 / -1.96%
|
158.20
|
159.00
|
154.50
|
155.40
|
156.33
|
64.62
|
1,834,800
|
|
12/3/2021
|
-4.70 / -2.88%
|
164.00
|
164.30
|
158.50
|
158.50
|
160.31
|
65.91
|
1,140,000
|
|
12/2/2021
|
+0.20 / +0.12%
|
163.10
|
165.50
|
163.00
|
163.20
|
163.96
|
67.86
|
846,500
|
|
12/1/2021
|
-0.40 / -0.24%
|
163.00
|
165.80
|
162.30
|
163.00
|
163.94
|
67.78
|
654,400
|
|
11/30/2021
|
+3.60 / +2.25%
|
161.00
|
166.00
|
159.10
|
163.40
|
162.18
|
67.94
|
1,290,700
|
|
11/29/2021
|
-2.20 / -1.36%
|
159.10
|
161.20
|
158.00
|
159.80
|
159.60
|
66.45
|
1,106,000
|
|
11/26/2021
|
-5.30 / -3.17%
|
166.50
|
167.50
|
161.50
|
162.00
|
164.15
|
67.36
|
1,864,000
|
|
11/25/2021
|
-0.30 / -0.18%
|
168.00
|
168.30
|
165.10
|
167.30
|
166.97
|
69.56
|
1,193,600
|
|
11/24/2021
|
+1.10 / +0.66%
|
167.00
|
169.90
|
166.90
|
167.60
|
168.22
|
69.69
|
1,257,900
|
|
11/23/2021
|
+1.60 / +0.97%
|
164.00
|
167.00
|
162.40
|
166.50
|
164.40
|
69.23
|
1,594,300
|
|
11/22/2021
|
-4.40 / -2.60%
|
169.00
|
171.90
|
164.00
|
164.90
|
167.12
|
68.57
|
2,271,300
|
|
11/19/2021
|
0.00 / 0.00%
|
169.50
|
173.50
|
162.00
|
169.30
|
169.35
|
70.40
|
2,332,100
|
|
11/18/2021
|
+5.80 / +3.55%
|
165.00
|
170.00
|
165.00
|
169.30
|
168.09
|
70.40
|
3,163,800
|
|
11/17/2021
|
+6.50 / +4.14%
|
158.00
|
163.50
|
158.00
|
163.50
|
161.49
|
67.98
|
3,514,500
|
|
11/16/2021
|
+2.00 / +1.29%
|
154.50
|
159.00
|
154.50
|
157.00
|
156.98
|
65.28
|
2,185,500
|
|
11/15/2021
|
-0.50 / -0.32%
|
155.30
|
155.50
|
154.50
|
155.00
|
154.87
|
64.45
|
1,309,500
|
|
11/12/2021
|
+0.60 / +0.39%
|
154.60
|
155.50
|
154.00
|
155.50
|
154.98
|
64.66
|
1,337,100
|
|
11/11/2021
|
-0.80 / -0.51%
|
155.00
|
155.70
|
154.20
|
154.90
|
154.88
|
64.41
|
1,755,800
|
|
11/10/2021
|
-3.30 / -2.08%
|
157.60
|
157.90
|
155.00
|
155.70
|
155.95
|
64.74
|
2,563,600
|
|
11/9/2021
|
-4.90 / -2.99%
|
164.40
|
164.40
|
158.50
|
159.00
|
160.94
|
66.11
|
1,712,600
|
|
11/8/2021
|
+0.70 / +0.43%
|
163.80
|
169.30
|
163.40
|
163.90
|
165.65
|
68.15
|
1,814,300
|
|
11/5/2021
|
+6.80 / +4.35%
|
158.60
|
167.00
|
156.50
|
163.20
|
162.68
|
67.86
|
3,567,900
|
|
11/4/2021
|
+2.90 / +1.89%
|
153.50
|
157.00
|
152.80
|
156.40
|
155.02
|
65.03
|
887,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|