|
|
Closing price on 12/19/2024
|
|
| Open |
114.30 |
| High |
117.80 |
| Low |
114.20 |
| Volume |
2,755,100 |
| Split-adjusted Price |
116.00 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2024
|
-0.20 / -0.17%
|
114.30
|
117.80
|
114.20
|
116.00
|
115.75
|
116.00
|
2,755,100
|
|
|
12/18/2024
|
+0.20 / +0.17%
|
116.50
|
116.50
|
115.50
|
116.20
|
116.00
|
116.20
|
1,213,100
|
|
|
12/17/2024
|
+0.50 / +0.43%
|
115.50
|
116.00
|
114.90
|
116.00
|
115.50
|
116.00
|
1,360,000
|
|
|
12/16/2024
|
+0.60 / +0.52%
|
115.00
|
116.00
|
114.50
|
115.50
|
115.30
|
115.50
|
854,500
|
|
|
12/13/2024
|
-1.50 / -1.29%
|
115.60
|
115.90
|
114.40
|
114.90
|
114.99
|
114.90
|
1,506,800
|
|
|
12/12/2024
|
-0.10 / -0.09%
|
116.50
|
116.60
|
115.30
|
116.40
|
116.08
|
116.40
|
1,461,500
|
|
|
12/11/2024
|
+0.30 / +0.26%
|
116.20
|
117.50
|
116.00
|
116.50
|
116.64
|
116.50
|
2,705,300
|
|
|
12/10/2024
|
+0.20 / +0.17%
|
115.90
|
116.50
|
114.00
|
116.20
|
115.78
|
116.20
|
1,614,400
|
|
|
12/9/2024
|
+0.80 / +0.69%
|
115.50
|
116.60
|
115.10
|
116.00
|
115.54
|
116.00
|
1,897,000
|
|
|
12/6/2024
|
+5.20 / +4.73%
|
110.50
|
116.90
|
110.20
|
115.20
|
115.05
|
115.20
|
6,349,700
|
|
|
12/5/2024
|
+2.10 / +1.95%
|
107.90
|
110.00
|
106.50
|
110.00
|
108.91
|
110.00
|
1,604,300
|
|
|
12/4/2024
|
-2.00 / -1.82%
|
109.70
|
109.80
|
107.90
|
107.90
|
108.54
|
107.90
|
1,453,900
|
|
|
12/3/2024
|
+0.10 / +0.09%
|
109.60
|
109.90
|
108.90
|
109.90
|
109.40
|
109.90
|
866,900
|
|
|
12/2/2024
|
+0.30 / +0.27%
|
110.00
|
110.70
|
108.60
|
109.80
|
109.58
|
109.80
|
986,500
|
|
|
11/29/2024
|
+1.80 / +1.67%
|
108.00
|
110.50
|
107.90
|
109.50
|
109.28
|
109.50
|
2,099,600
|
|
|
11/28/2024
|
+0.80 / +0.75%
|
107.00
|
107.90
|
106.90
|
107.70
|
107.32
|
107.70
|
1,151,700
|
|
|
11/27/2024
|
+0.20 / +0.19%
|
106.70
|
108.50
|
106.70
|
106.90
|
107.30
|
106.90
|
1,091,400
|
|
|
11/26/2024
|
-0.30 / -0.28%
|
107.30
|
107.70
|
106.70
|
106.70
|
107.03
|
106.70
|
1,397,700
|
|
|
11/25/2024
|
+1.10 / +1.04%
|
105.70
|
107.00
|
105.70
|
107.00
|
106.45
|
107.00
|
925,000
|
|
|
11/22/2024
|
-1.10 / -1.03%
|
107.40
|
107.70
|
105.90
|
105.90
|
106.65
|
105.90
|
1,067,900
|
|
|
11/21/2024
|
+0.90 / +0.85%
|
106.60
|
107.30
|
106.00
|
107.00
|
106.69
|
107.00
|
755,400
|
|
|
11/20/2024
|
-0.40 / -0.38%
|
106.50
|
108.00
|
103.60
|
106.10
|
105.88
|
106.10
|
3,231,700
|
|
|
11/19/2024
|
-3.50 / -3.18%
|
110.50
|
110.50
|
106.50
|
106.50
|
107.95
|
106.50
|
2,362,800
|
|
|
11/18/2024
|
-0.20 / -0.18%
|
113.20
|
113.20
|
110.00
|
113.00
|
111.37
|
110.00
|
4,170,300
|
|
|
11/15/2024
|
-3.10 / -2.67%
|
115.40
|
115.80
|
113.10
|
113.20
|
114.07
|
110.19
|
2,280,200
|
|
|
11/14/2024
|
-0.30 / -0.26%
|
116.60
|
118.10
|
115.00
|
116.30
|
116.79
|
113.21
|
1,846,700
|
|
|
11/13/2024
|
+1.00 / +0.87%
|
115.20
|
116.60
|
114.30
|
116.60
|
115.47
|
113.50
|
2,445,800
|
|
|
11/12/2024
|
+0.40 / +0.35%
|
115.60
|
115.70
|
114.10
|
115.60
|
115.05
|
112.53
|
1,744,000
|
|
|
11/11/2024
|
+3.30 / +2.95%
|
112.00
|
115.40
|
111.90
|
115.20
|
113.84
|
112.14
|
3,579,900
|
|
|
11/8/2024
|
-0.60 / -0.53%
|
112.60
|
113.50
|
111.90
|
111.90
|
112.46
|
108.93
|
984,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,454,400
|
8.87
|
2.31%
|
|
|
|
ABS
|
737,000
|
4.90
|
-0.81%
|
|
|
|
APC
|
800
|
6.60
|
0.00%
|
|
|
|
APH
|
591,600
|
6.89
|
1.03%
|
|
|
|
APP
|
1,400
|
7.80
|
8.33%
|
|
|
|
BMP
|
965,500
|
133.70
|
6.96%
|
|
|
|
BRC
|
55,500
|
14.45
|
3.96%
|
|
|
|
BRR
|
12,300
|
18.60
|
-2.11%
|
|
|
|
CSV
|
2,261,800
|
45.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|