|
|
Closing price on 4/27/2022
|
|
| Open |
222.00 |
| High |
228.00 |
| Low |
212.40 |
| Volume |
1,720,300 |
| Split-adjusted Price |
94.98 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2022
|
+4.00 / +1.79%
|
222.00
|
228.00
|
212.40
|
227.00
|
217.99
|
94.98
|
1,720,300
|
|
|
4/26/2022
|
+1.60 / +0.72%
|
206.10
|
224.00
|
206.00
|
223.00
|
211.39
|
93.30
|
2,139,100
|
|
|
4/25/2022
|
-16.60 / -6.97%
|
233.00
|
240.30
|
221.40
|
221.40
|
226.38
|
92.63
|
2,001,500
|
|
|
4/22/2022
|
-9.00 / -3.64%
|
250.00
|
250.00
|
229.80
|
238.00
|
233.95
|
99.58
|
4,671,400
|
|
|
4/21/2022
|
+4.00 / +1.65%
|
239.00
|
251.80
|
235.00
|
247.00
|
244.46
|
103.34
|
1,408,900
|
|
|
4/20/2022
|
-11.80 / -4.63%
|
254.90
|
256.00
|
240.00
|
243.00
|
247.61
|
101.67
|
2,448,200
|
|
|
4/19/2022
|
+9.80 / +4.00%
|
248.00
|
262.10
|
246.00
|
254.80
|
258.39
|
106.61
|
2,350,900
|
|
|
4/18/2022
|
-3.00 / -1.21%
|
248.90
|
251.00
|
241.00
|
245.00
|
245.27
|
102.51
|
1,398,500
|
|
|
4/15/2022
|
+0.80 / +0.32%
|
247.00
|
252.50
|
243.20
|
248.00
|
248.07
|
103.76
|
1,260,400
|
|
|
4/14/2022
|
+16.10 / +6.97%
|
237.00
|
247.20
|
235.50
|
247.20
|
243.66
|
103.43
|
2,400,900
|
|
|
4/13/2022
|
+15.10 / +6.99%
|
219.40
|
231.10
|
218.00
|
231.10
|
225.73
|
96.69
|
2,318,100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
217.00
|
222.70
|
213.50
|
216.00
|
216.90
|
90.37
|
1,112,200
|
|
|
4/8/2022
|
-7.00 / -3.14%
|
222.80
|
224.50
|
215.10
|
216.00
|
218.81
|
90.37
|
1,297,600
|
|
|
4/7/2022
|
+6.20 / +2.86%
|
216.00
|
225.50
|
216.00
|
223.00
|
222.83
|
93.30
|
1,410,000
|
|
|
4/6/2022
|
+1.80 / +0.84%
|
211.30
|
220.80
|
211.00
|
216.80
|
215.54
|
90.71
|
1,340,400
|
|
|
4/5/2022
|
-6.00 / -2.71%
|
220.50
|
224.00
|
213.80
|
215.00
|
217.19
|
89.95
|
1,770,700
|
|
|
4/4/2022
|
-7.00 / -3.07%
|
227.00
|
227.50
|
220.00
|
221.00
|
223.79
|
92.46
|
1,907,500
|
|
|
4/1/2022
|
0.00 / 0.00%
|
225.00
|
229.80
|
223.00
|
228.00
|
227.17
|
95.39
|
1,744,400
|
|
|
3/31/2022
|
-4.00 / -1.72%
|
234.00
|
235.50
|
228.00
|
228.00
|
231.90
|
95.39
|
1,743,900
|
|
|
3/30/2022
|
+3.50 / +1.53%
|
225.00
|
233.00
|
219.50
|
232.00
|
224.56
|
97.07
|
3,207,600
|
|
|
3/29/2022
|
-6.40 / -2.72%
|
239.00
|
239.00
|
221.00
|
228.50
|
226.80
|
95.60
|
3,510,500
|
|
|
3/28/2022
|
+9.90 / +4.40%
|
225.50
|
235.00
|
223.10
|
234.90
|
229.24
|
98.28
|
2,171,400
|
|
|
3/25/2022
|
+2.50 / +1.12%
|
221.00
|
225.00
|
218.20
|
225.00
|
221.24
|
94.14
|
2,623,567
|
|
|
3/24/2022
|
-4.60 / -2.03%
|
226.00
|
231.00
|
220.00
|
222.50
|
224.94
|
93.09
|
3,534,000
|
|
|
3/23/2022
|
+13.70 / +6.42%
|
217.00
|
227.10
|
216.80
|
227.10
|
222.19
|
95.02
|
3,324,800
|
|
|
3/22/2022
|
+13.90 / +6.97%
|
199.80
|
213.40
|
199.80
|
213.40
|
209.87
|
89.29
|
3,132,200
|
|
|
3/21/2022
|
+10.40 / +5.50%
|
190.50
|
200.00
|
189.50
|
199.50
|
195.66
|
83.47
|
3,502,100
|
|
|
3/18/2022
|
+3.50 / +1.89%
|
187.50
|
190.50
|
185.70
|
189.10
|
189.15
|
79.12
|
1,848,700
|
|
|
3/17/2022
|
-3.40 / -1.80%
|
190.60
|
191.00
|
181.90
|
185.60
|
186.49
|
77.65
|
1,599,500
|
|
|
3/16/2022
|
+10.30 / +5.76%
|
181.80
|
191.00
|
178.70
|
189.00
|
186.59
|
79.08
|
1,673,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,000
|
8.63
|
0.35%
|
|
|
|
ABS
|
380,200
|
3.80
|
1.88%
|
|
|
|
APC
|
100
|
6.40
|
0.00%
|
|
|
|
APH
|
270,700
|
6.35
|
0.00%
|
|
|
|
APP
|
1,700
|
8.40
|
-2.33%
|
|
|
|
BMP
|
184,200
|
130.60
|
-1.06%
|
|
|
|
BRC
|
14,600
|
13.85
|
0.00%
|
|
|
|
BRR
|
2,400
|
18.00
|
0.00%
|
|
|
|
CSV
|
1,344,300
|
36.85
|
0.41%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|