|
|
Closing price on 2/15/2022
|
|
| Open |
140.90 |
| High |
142.60 |
| Low |
140.90 |
| Volume |
296,000 |
| Split-adjusted Price |
57.59 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
+0.30 / +0.21%
|
140.90
|
142.60
|
140.90
|
141.40
|
141.68
|
57.59
|
296,000
|
|
|
2/14/2022
|
-4.90 / -3.36%
|
144.00
|
145.90
|
141.00
|
141.10
|
142.43
|
57.47
|
765,900
|
|
|
2/11/2022
|
+3.00 / +2.10%
|
143.00
|
148.00
|
142.90
|
146.00
|
146.16
|
59.46
|
547,600
|
|
|
2/10/2022
|
-4.00 / -2.72%
|
146.10
|
146.10
|
142.60
|
143.00
|
143.47
|
58.24
|
805,200
|
|
|
2/9/2022
|
-0.50 / -0.34%
|
148.50
|
148.50
|
145.00
|
147.00
|
146.92
|
59.87
|
435,700
|
|
|
2/8/2022
|
+4.50 / +3.15%
|
142.80
|
149.90
|
141.00
|
147.50
|
146.93
|
60.07
|
768,100
|
|
|
2/7/2022
|
+5.00 / +3.62%
|
141.00
|
143.00
|
138.00
|
143.00
|
140.09
|
58.24
|
496,700
|
|
|
1/28/2022
|
+4.00 / +2.99%
|
132.10
|
139.00
|
132.00
|
138.00
|
137.08
|
56.21
|
319,000
|
|
|
1/27/2022
|
-4.50 / -3.25%
|
138.10
|
139.50
|
134.00
|
134.00
|
136.16
|
54.58
|
581,900
|
|
|
1/26/2022
|
-5.70 / -3.95%
|
145.90
|
147.00
|
138.30
|
138.50
|
141.90
|
56.41
|
607,900
|
|
|
1/25/2022
|
+4.20 / +3.00%
|
137.50
|
144.20
|
137.50
|
144.20
|
140.84
|
58.73
|
582,700
|
|
|
1/24/2022
|
-8.00 / -5.41%
|
148.00
|
148.00
|
138.60
|
140.00
|
141.42
|
57.02
|
608,200
|
|
|
1/21/2022
|
+0.20 / +0.14%
|
151.50
|
151.90
|
147.00
|
148.00
|
149.44
|
60.28
|
719,100
|
|
|
1/20/2022
|
+9.60 / +6.95%
|
147.80
|
147.80
|
145.00
|
147.80
|
147.34
|
60.20
|
758,400
|
|
|
1/19/2022
|
+9.00 / +6.97%
|
130.00
|
138.20
|
130.00
|
138.20
|
135.43
|
56.29
|
523,300
|
|
|
1/18/2022
|
-4.90 / -3.65%
|
131.00
|
134.00
|
126.00
|
129.20
|
129.67
|
52.62
|
1,052,500
|
|
|
1/17/2022
|
-10.00 / -6.94%
|
146.00
|
146.00
|
134.10
|
134.10
|
138.43
|
54.62
|
1,020,500
|
|
|
1/14/2022
|
-2.40 / -1.64%
|
143.20
|
146.60
|
143.20
|
144.10
|
144.74
|
58.69
|
311,000
|
|
|
1/13/2022
|
-3.40 / -2.27%
|
148.50
|
149.50
|
146.20
|
146.50
|
147.50
|
59.67
|
405,100
|
|
|
1/12/2022
|
+6.90 / +4.83%
|
145.00
|
150.00
|
143.60
|
149.90
|
147.85
|
61.05
|
758,800
|
|
|
1/11/2022
|
-2.00 / -1.38%
|
145.20
|
145.30
|
142.60
|
143.00
|
143.69
|
58.24
|
1,309,500
|
|
|
1/10/2022
|
-8.20 / -5.35%
|
152.90
|
152.90
|
143.10
|
145.00
|
147.48
|
59.06
|
2,039,400
|
|
|
1/7/2022
|
-2.50 / -1.61%
|
155.80
|
156.20
|
153.10
|
153.20
|
154.58
|
62.40
|
1,010,200
|
|
|
1/6/2022
|
-1.00 / -0.64%
|
156.00
|
158.70
|
155.50
|
155.70
|
156.56
|
63.41
|
613,100
|
|
|
1/5/2022
|
-2.60 / -1.63%
|
159.30
|
159.30
|
156.70
|
156.70
|
157.95
|
63.82
|
846,500
|
|
|
1/4/2022
|
-0.60 / -0.38%
|
160.00
|
161.00
|
159.10
|
159.30
|
159.98
|
64.88
|
643,100
|
|
|
12/31/2021
|
+1.90 / +1.20%
|
158.60
|
159.90
|
157.00
|
159.90
|
158.13
|
65.12
|
529,000
|
|
|
12/30/2021
|
-1.00 / -0.63%
|
157.70
|
159.00
|
156.70
|
158.00
|
157.27
|
64.35
|
645,400
|
|
|
12/29/2021
|
-1.80 / -1.12%
|
161.80
|
161.80
|
158.00
|
159.00
|
159.71
|
64.76
|
730,500
|
|
|
12/28/2021
|
0.00 / 0.00%
|
160.50
|
163.50
|
160.50
|
161.80
|
162.13
|
65.49
|
619,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|