|
|
Closing price on 4/8/2024
|
|
| Open |
119.80 |
| High |
120.40 |
| Low |
115.50 |
| Volume |
3,268,100 |
| Split-adjusted Price |
112.92 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
-3.70 / -3.09%
|
119.80
|
120.40
|
115.50
|
116.00
|
116.99
|
112.92
|
3,268,100
|
|
|
4/5/2024
|
-2.90 / -2.37%
|
121.00
|
122.50
|
119.60
|
119.70
|
120.66
|
116.52
|
2,240,100
|
|
|
4/4/2024
|
+0.20 / +0.16%
|
122.40
|
123.00
|
121.00
|
122.60
|
122.02
|
119.35
|
1,709,800
|
|
|
4/3/2024
|
-0.20 / -0.16%
|
122.70
|
127.50
|
122.00
|
122.40
|
124.56
|
119.15
|
5,149,500
|
|
|
4/2/2024
|
+2.30 / +1.91%
|
119.90
|
122.60
|
118.50
|
122.60
|
120.45
|
119.35
|
2,443,300
|
|
|
4/1/2024
|
-3.10 / -2.51%
|
122.50
|
122.90
|
120.10
|
120.30
|
120.85
|
117.11
|
2,752,700
|
|
|
3/29/2024
|
-0.50 / -0.40%
|
123.90
|
124.30
|
122.00
|
123.40
|
123.08
|
120.12
|
1,970,900
|
|
|
3/28/2024
|
+3.20 / +2.65%
|
121.90
|
125.00
|
121.50
|
123.90
|
123.45
|
120.61
|
2,773,700
|
|
|
3/27/2024
|
0.00 / 0.00%
|
120.70
|
121.10
|
119.00
|
120.70
|
119.98
|
117.50
|
1,696,500
|
|
|
3/26/2024
|
+0.70 / +0.58%
|
120.00
|
120.70
|
118.20
|
120.70
|
119.92
|
117.50
|
1,830,700
|
|
|
3/25/2024
|
-3.60 / -2.91%
|
123.00
|
123.60
|
118.50
|
120.00
|
120.75
|
116.81
|
2,849,700
|
|
|
3/22/2024
|
+0.60 / +0.49%
|
123.00
|
124.50
|
121.30
|
123.60
|
122.65
|
120.32
|
2,967,600
|
|
|
3/21/2024
|
+0.20 / +0.16%
|
124.50
|
124.60
|
119.50
|
123.00
|
121.98
|
119.73
|
2,792,900
|
|
|
3/20/2024
|
+3.80 / +3.19%
|
119.90
|
123.70
|
118.60
|
122.80
|
121.17
|
119.54
|
2,937,600
|
|
|
3/19/2024
|
+0.80 / +0.68%
|
119.90
|
121.90
|
117.00
|
119.00
|
119.72
|
115.84
|
3,329,400
|
|
|
3/18/2024
|
-8.80 / -6.93%
|
127.50
|
127.50
|
118.20
|
118.20
|
119.40
|
115.06
|
13,628,600
|
|
|
3/15/2024
|
-1.20 / -0.94%
|
129.40
|
129.40
|
126.00
|
127.00
|
127.76
|
123.63
|
2,585,500
|
|
|
3/14/2024
|
+1.00 / +0.79%
|
128.90
|
131.50
|
127.10
|
128.20
|
128.85
|
124.80
|
3,447,700
|
|
|
3/13/2024
|
+8.30 / +6.98%
|
120.50
|
127.20
|
119.50
|
127.20
|
125.42
|
123.82
|
3,804,400
|
|
|
3/12/2024
|
+0.90 / +0.76%
|
118.00
|
120.50
|
117.70
|
118.90
|
119.25
|
115.74
|
2,137,200
|
|
|
3/11/2024
|
-1.40 / -1.17%
|
119.70
|
122.00
|
117.30
|
118.00
|
119.49
|
114.87
|
2,792,100
|
|
|
3/8/2024
|
-1.50 / -1.24%
|
122.00
|
122.90
|
118.00
|
119.40
|
120.07
|
116.23
|
2,382,900
|
|
|
3/7/2024
|
+7.90 / +6.99%
|
112.40
|
120.90
|
111.00
|
120.90
|
118.17
|
117.69
|
7,346,721
|
|
|
3/6/2024
|
-0.40 / -0.35%
|
112.80
|
113.50
|
109.80
|
113.00
|
111.42
|
110.00
|
3,678,100
|
|
|
3/5/2024
|
+1.30 / +1.16%
|
111.50
|
115.50
|
111.50
|
113.40
|
113.92
|
110.39
|
2,884,700
|
|
|
3/4/2024
|
-1.90 / -1.67%
|
115.50
|
115.50
|
111.70
|
112.10
|
112.97
|
109.12
|
3,928,662
|
|
|
3/1/2024
|
+2.00 / +1.79%
|
113.00
|
115.30
|
112.30
|
114.00
|
114.34
|
110.97
|
2,998,500
|
|
|
2/29/2024
|
+1.50 / +1.36%
|
110.60
|
114.80
|
109.60
|
112.00
|
112.29
|
109.03
|
3,079,600
|
|
|
2/28/2024
|
-1.10 / -0.99%
|
111.70
|
112.40
|
110.20
|
110.50
|
111.09
|
107.57
|
2,783,800
|
|
|
2/27/2024
|
+4.60 / +4.30%
|
109.50
|
111.60
|
108.50
|
111.60
|
110.03
|
108.64
|
4,160,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|