|
|
Closing price on 12/21/2023
|
|
| Open |
91.50 |
| High |
91.50 |
| Low |
90.10 |
| Volume |
1,759,600 |
| Split-adjusted Price |
88.58 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2023
|
-0.60 / -0.66%
|
91.50
|
91.50
|
90.10
|
91.00
|
90.65
|
88.58
|
1,759,600
|
|
|
12/20/2023
|
-0.70 / -0.76%
|
92.20
|
92.40
|
91.20
|
91.60
|
91.81
|
89.17
|
1,000,600
|
|
|
12/19/2023
|
+1.50 / +1.65%
|
91.80
|
92.30
|
90.60
|
92.30
|
91.36
|
89.85
|
2,282,950
|
|
|
12/18/2023
|
+0.50 / +0.54%
|
94.00
|
94.90
|
92.20
|
93.80
|
93.34
|
88.39
|
1,622,600
|
|
|
12/15/2023
|
-1.70 / -1.79%
|
95.00
|
95.00
|
93.30
|
93.30
|
93.79
|
87.92
|
3,333,050
|
|
|
12/14/2023
|
-0.90 / -0.94%
|
96.10
|
96.80
|
94.60
|
95.00
|
95.38
|
89.52
|
1,592,100
|
|
|
12/13/2023
|
-1.10 / -1.13%
|
97.30
|
97.60
|
95.90
|
95.90
|
96.45
|
90.37
|
1,950,400
|
|
|
12/12/2023
|
-0.80 / -0.82%
|
97.80
|
98.00
|
96.90
|
97.00
|
97.25
|
91.40
|
1,149,300
|
|
|
12/11/2023
|
0.00 / 0.00%
|
98.20
|
98.30
|
96.70
|
97.80
|
97.32
|
92.16
|
1,067,800
|
|
|
12/8/2023
|
+0.60 / +0.62%
|
96.70
|
98.00
|
96.20
|
97.80
|
97.06
|
92.16
|
1,476,000
|
|
|
12/7/2023
|
-0.80 / -0.82%
|
98.00
|
99.00
|
95.10
|
97.20
|
96.54
|
91.59
|
4,001,300
|
|
|
12/6/2023
|
+0.70 / +0.72%
|
97.00
|
98.00
|
96.70
|
98.00
|
97.28
|
92.35
|
1,586,400
|
|
|
12/5/2023
|
-0.20 / -0.21%
|
97.70
|
99.20
|
97.00
|
97.30
|
97.95
|
91.69
|
2,049,000
|
|
|
12/4/2023
|
+2.40 / +2.52%
|
96.40
|
97.60
|
95.70
|
97.50
|
96.68
|
91.88
|
3,252,800
|
|
|
12/1/2023
|
+0.60 / +0.63%
|
95.10
|
95.40
|
93.20
|
95.10
|
94.19
|
89.61
|
1,677,600
|
|
|
11/30/2023
|
-1.30 / -1.36%
|
95.80
|
96.40
|
94.50
|
94.50
|
95.42
|
89.05
|
1,647,200
|
|
|
11/29/2023
|
+1.50 / +1.59%
|
94.80
|
96.30
|
94.80
|
95.80
|
95.71
|
90.27
|
2,153,100
|
|
|
11/28/2023
|
+0.10 / +0.11%
|
94.20
|
94.30
|
92.10
|
94.30
|
93.27
|
88.86
|
2,589,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|