|
|
Closing price on 4/8/2022
|
|
| Open |
222.80 |
| High |
224.50 |
| Low |
215.10 |
| Volume |
1,297,600 |
| Split-adjusted Price |
90.37 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2022
|
-1.30 / -0.72%
|
180.00
|
183.00
|
172.50
|
178.70
|
177.09
|
74.77
|
2,176,000
|
|
|
3/14/2022
|
-8.10 / -4.31%
|
188.70
|
192.00
|
180.00
|
180.00
|
185.57
|
75.31
|
2,379,900
|
|
|
3/11/2022
|
+1.10 / +0.59%
|
187.00
|
193.00
|
185.90
|
188.10
|
189.74
|
78.70
|
2,314,200
|
|
|
3/10/2022
|
-2.00 / -1.06%
|
185.50
|
193.90
|
185.00
|
187.00
|
188.71
|
78.24
|
1,437,000
|
|
|
3/9/2022
|
+7.00 / +3.85%
|
184.70
|
189.50
|
181.50
|
189.00
|
185.43
|
79.08
|
2,996,100
|
|
|
3/8/2022
|
-7.90 / -4.16%
|
190.10
|
193.50
|
181.00
|
182.00
|
186.57
|
76.15
|
3,613,300
|
|
|
3/7/2022
|
+12.30 / +6.93%
|
180.60
|
190.00
|
180.60
|
189.90
|
186.11
|
79.45
|
4,069,300
|
|
|
3/4/2022
|
0.00 / 0.00%
|
182.00
|
183.00
|
177.00
|
177.60
|
180.05
|
74.31
|
3,403,000
|
|
|
3/3/2022
|
+11.60 / +6.99%
|
167.00
|
177.60
|
167.00
|
177.60
|
172.04
|
74.31
|
5,507,000
|
|
|
3/2/2022
|
+2.80 / +1.72%
|
163.00
|
166.00
|
161.10
|
166.00
|
163.77
|
69.45
|
1,697,600
|
|
|
3/1/2022
|
+0.10 / +0.06%
|
163.80
|
166.90
|
162.80
|
163.20
|
164.11
|
68.28
|
1,419,900
|
|
|
2/28/2022
|
+1.30 / +0.80%
|
162.90
|
165.00
|
158.50
|
163.10
|
162.11
|
68.24
|
1,842,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|