|
|
Closing price on 5/6/2024
|
|
| Open |
120.00 |
| High |
123.50 |
| Low |
119.40 |
| Volume |
2,663,000 |
| Split-adjusted Price |
119.25 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2024
|
+0.90 / +0.77%
|
117.60
|
118.40
|
116.50
|
117.90
|
117.38
|
114.77
|
1,622,584
|
|
|
4/9/2024
|
+1.00 / +0.86%
|
116.00
|
117.60
|
116.00
|
117.00
|
117.00
|
113.89
|
1,164,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|