|
|
Closing price on 5/28/2024
|
|
| Open |
126.50 |
| High |
128.00 |
| Low |
125.50 |
| Volume |
2,316,900 |
| Split-adjusted Price |
123.53 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.60 / +0.48%
|
126.50
|
128.00
|
125.50
|
126.90
|
126.50
|
123.53
|
2,316,900
|
|
|
5/27/2024
|
-0.70 / -0.55%
|
126.10
|
127.00
|
124.20
|
126.30
|
125.37
|
122.95
|
2,671,100
|
|
|
5/24/2024
|
-0.60 / -0.47%
|
127.50
|
131.50
|
125.00
|
127.00
|
128.84
|
123.63
|
7,236,900
|
|
|
5/23/2024
|
+1.70 / +1.35%
|
125.50
|
128.90
|
124.80
|
127.60
|
127.44
|
124.21
|
3,351,000
|
|
|
5/22/2024
|
-0.10 / -0.08%
|
126.70
|
127.40
|
123.50
|
125.90
|
125.13
|
122.56
|
2,836,300
|
|
|
5/21/2024
|
+1.40 / +1.12%
|
124.10
|
127.00
|
123.00
|
126.00
|
125.60
|
122.65
|
2,530,800
|
|
|
5/20/2024
|
-1.60 / -1.27%
|
127.80
|
127.80
|
124.60
|
124.60
|
125.45
|
121.29
|
3,418,300
|
|
|
5/17/2024
|
+0.20 / +0.16%
|
126.00
|
127.60
|
125.50
|
126.20
|
126.17
|
122.85
|
2,188,600
|
|
|
5/16/2024
|
-0.10 / -0.08%
|
127.00
|
128.30
|
125.60
|
126.00
|
126.79
|
122.65
|
3,287,700
|
|
|
5/15/2024
|
+1.80 / +1.45%
|
125.60
|
126.90
|
123.80
|
126.10
|
124.96
|
122.75
|
3,249,800
|
|
|
5/14/2024
|
+1.70 / +1.39%
|
122.50
|
124.60
|
121.20
|
124.30
|
122.52
|
121.00
|
2,531,400
|
|
|
5/13/2024
|
-1.20 / -0.97%
|
123.80
|
123.90
|
120.00
|
122.60
|
121.73
|
119.35
|
3,378,200
|
|
|
5/10/2024
|
-1.00 / -0.80%
|
125.00
|
126.10
|
122.80
|
123.80
|
123.79
|
120.51
|
2,904,100
|
|
|
5/9/2024
|
+1.30 / +1.05%
|
125.00
|
131.00
|
124.50
|
124.80
|
127.64
|
121.49
|
6,905,300
|
|
|
5/8/2024
|
+1.00 / +0.82%
|
121.00
|
123.50
|
120.40
|
123.50
|
121.87
|
120.22
|
3,332,600
|
|
|
5/7/2024
|
0.00 / 0.00%
|
122.70
|
125.60
|
122.50
|
122.50
|
123.77
|
119.25
|
2,723,700
|
|
|
5/6/2024
|
+3.50 / +2.94%
|
120.00
|
123.50
|
119.40
|
122.50
|
121.77
|
119.25
|
2,663,000
|
|
|
5/3/2024
|
-1.20 / -1.00%
|
121.00
|
122.00
|
118.40
|
119.00
|
119.63
|
115.84
|
2,244,100
|
|
|
5/2/2024
|
+1.40 / +1.18%
|
118.80
|
121.00
|
117.00
|
120.20
|
119.56
|
117.01
|
2,359,700
|
|
|
4/26/2024
|
+2.70 / +2.33%
|
114.50
|
120.50
|
114.50
|
118.80
|
118.27
|
115.65
|
3,764,600
|
|
|
4/25/2024
|
-0.20 / -0.17%
|
116.30
|
116.30
|
114.40
|
116.10
|
115.27
|
113.02
|
1,539,200
|
|
|
4/24/2024
|
+6.30 / +5.73%
|
110.40
|
116.30
|
110.40
|
116.30
|
114.11
|
113.21
|
3,229,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
110.80
|
110.80
|
108.00
|
110.00
|
109.68
|
107.08
|
1,668,500
|
|
|
4/22/2024
|
+2.00 / +1.85%
|
110.00
|
111.00
|
108.10
|
110.00
|
109.81
|
107.08
|
2,055,900
|
|
|
4/19/2024
|
-3.10 / -2.79%
|
109.00
|
112.40
|
107.00
|
108.00
|
109.87
|
105.13
|
3,122,100
|
|
|
4/17/2024
|
-2.40 / -2.11%
|
114.30
|
114.50
|
111.10
|
111.10
|
112.95
|
108.15
|
1,552,300
|
|
|
4/16/2024
|
+2.40 / +2.16%
|
108.00
|
114.30
|
108.00
|
113.50
|
111.90
|
110.49
|
4,577,300
|
|
|
4/15/2024
|
-8.10 / -6.80%
|
118.80
|
121.90
|
111.00
|
111.10
|
115.78
|
108.15
|
2,989,100
|
|
|
4/12/2024
|
-0.70 / -0.58%
|
120.50
|
120.50
|
118.80
|
119.20
|
119.49
|
116.04
|
1,073,200
|
|
|
4/11/2024
|
+2.00 / +1.70%
|
117.00
|
120.50
|
116.70
|
119.90
|
118.83
|
116.72
|
1,522,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,012,600
|
8.57
|
0.00%
|
|
|
|
ABS
|
39,800
|
3.92
|
0.00%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
404,500
|
6.51
|
0.93%
|
|
|
|
APP
|
11,200
|
7.40
|
-6.33%
|
|
|
|
BMP
|
60,800
|
120.20
|
2.21%
|
|
|
|
BRC
|
12,900
|
14.10
|
0.00%
|
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
|
CSV
|
1,267,200
|
37.50
|
1.63%
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|