|
|
Closing price on 5/27/2022
|
|
| Open |
220.00 |
| High |
221.00 |
| Low |
213.70 |
| Volume |
2,923,300 |
| Split-adjusted Price |
87.16 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
-10.90 / -4.85%
|
220.00
|
221.00
|
213.70
|
214.00
|
216.48
|
87.16
|
2,923,300
|
|
|
5/26/2022
|
-3.60 / -1.58%
|
230.00
|
232.60
|
224.00
|
224.90
|
228.81
|
91.60
|
985,400
|
|
|
5/25/2022
|
+5.50 / +2.47%
|
225.60
|
231.90
|
224.00
|
228.50
|
227.53
|
93.06
|
994,900
|
|
|
5/24/2022
|
+8.40 / +3.91%
|
216.20
|
227.00
|
214.00
|
223.00
|
220.76
|
90.82
|
1,507,200
|
|
|
5/23/2022
|
+1.60 / +0.75%
|
217.00
|
217.50
|
205.00
|
214.60
|
214.16
|
87.40
|
1,133,400
|
|
|
5/20/2022
|
-2.00 / -0.93%
|
214.90
|
219.00
|
211.00
|
213.00
|
214.76
|
86.75
|
952,100
|
|
|
5/19/2022
|
+12.00 / +5.91%
|
197.30
|
217.00
|
194.00
|
215.00
|
207.96
|
87.57
|
1,607,700
|
|
|
5/18/2022
|
+10.30 / +5.35%
|
195.00
|
203.40
|
195.00
|
203.00
|
199.00
|
82.68
|
1,215,700
|
|
|
5/17/2022
|
+12.60 / +7.00%
|
174.00
|
192.70
|
174.00
|
192.70
|
185.50
|
78.48
|
1,245,200
|
|
|
5/16/2022
|
-3.30 / -1.80%
|
188.00
|
196.20
|
180.10
|
180.10
|
187.21
|
73.35
|
1,497,600
|
|
|
5/13/2022
|
-13.80 / -7.00%
|
195.00
|
197.00
|
183.40
|
183.40
|
186.43
|
74.70
|
2,508,900
|
|
|
5/12/2022
|
-14.80 / -6.98%
|
208.10
|
211.50
|
197.20
|
197.20
|
201.71
|
80.32
|
1,980,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
214.40
|
215.00
|
206.60
|
212.00
|
211.99
|
86.34
|
809,700
|
|
|
5/10/2022
|
-2.90 / -1.35%
|
205.00
|
213.90
|
200.10
|
212.00
|
206.38
|
86.34
|
2,099,800
|
|
|
5/9/2022
|
-16.10 / -6.97%
|
227.00
|
229.00
|
214.90
|
214.90
|
217.29
|
87.53
|
1,694,100
|
|
|
5/6/2022
|
-5.80 / -2.45%
|
229.00
|
239.90
|
228.50
|
231.00
|
234.68
|
94.08
|
1,421,300
|
|
|
5/5/2022
|
-2.60 / -1.09%
|
242.00
|
242.00
|
227.50
|
236.80
|
235.33
|
96.45
|
1,557,400
|
|
|
5/4/2022
|
-1.50 / -0.62%
|
240.00
|
246.90
|
237.00
|
239.40
|
240.74
|
97.50
|
1,207,200
|
|
|
4/29/2022
|
+12.90 / +5.66%
|
226.00
|
243.90
|
224.00
|
240.90
|
237.37
|
98.12
|
2,298,200
|
|
|
4/28/2022
|
+1.00 / +0.44%
|
227.80
|
230.00
|
220.80
|
228.00
|
225.14
|
92.86
|
1,255,200
|
|
|
4/27/2022
|
+4.00 / +1.79%
|
222.00
|
228.00
|
212.40
|
227.00
|
217.99
|
92.45
|
1,720,300
|
|
|
4/26/2022
|
+1.60 / +0.72%
|
206.10
|
224.00
|
206.00
|
223.00
|
211.39
|
90.82
|
2,139,100
|
|
|
4/25/2022
|
-16.60 / -6.97%
|
233.00
|
240.30
|
221.40
|
221.40
|
226.38
|
90.17
|
2,001,500
|
|
|
4/22/2022
|
-9.00 / -3.64%
|
250.00
|
250.00
|
229.80
|
238.00
|
233.95
|
96.93
|
4,671,400
|
|
|
4/21/2022
|
+4.00 / +1.65%
|
239.00
|
251.80
|
235.00
|
247.00
|
244.46
|
100.60
|
1,408,900
|
|
|
4/20/2022
|
-11.80 / -4.63%
|
254.90
|
256.00
|
240.00
|
243.00
|
247.61
|
98.97
|
2,448,200
|
|
|
4/19/2022
|
+9.80 / +4.00%
|
248.00
|
262.10
|
246.00
|
254.80
|
258.39
|
103.78
|
2,350,900
|
|
|
4/18/2022
|
-3.00 / -1.21%
|
248.90
|
251.00
|
241.00
|
245.00
|
245.27
|
99.78
|
1,398,500
|
|
|
4/15/2022
|
+0.80 / +0.32%
|
247.00
|
252.50
|
243.20
|
248.00
|
248.07
|
101.01
|
1,260,400
|
|
|
4/14/2022
|
+16.10 / +6.97%
|
237.00
|
247.20
|
235.50
|
247.20
|
243.66
|
100.68
|
2,400,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:19:59 AM
|
|
|
|
|