|
|
Closing price on 5/2/2024
|
|
| Open |
118.80 |
| High |
121.00 |
| Low |
117.00 |
| Volume |
2,359,700 |
| Split-adjusted Price |
120.20 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+1.40 / +1.18%
|
118.80
|
121.00
|
117.00
|
120.20
|
119.56
|
120.20
|
2,359,700
|
|
|
4/26/2024
|
+2.70 / +2.33%
|
114.50
|
120.50
|
114.50
|
118.80
|
118.27
|
118.80
|
3,764,600
|
|
|
4/25/2024
|
-0.20 / -0.17%
|
116.30
|
116.30
|
114.40
|
116.10
|
115.27
|
116.10
|
1,539,200
|
|
|
4/24/2024
|
+6.30 / +5.73%
|
110.40
|
116.30
|
110.40
|
116.30
|
114.11
|
116.30
|
3,229,200
|
|
|
4/23/2024
|
0.00 / 0.00%
|
110.80
|
110.80
|
108.00
|
110.00
|
109.68
|
110.00
|
1,668,500
|
|
|
4/22/2024
|
+2.00 / +1.85%
|
110.00
|
111.00
|
108.10
|
110.00
|
109.81
|
110.00
|
2,055,900
|
|
|
4/19/2024
|
-3.10 / -2.79%
|
109.00
|
112.40
|
107.00
|
108.00
|
109.87
|
108.00
|
3,122,100
|
|
|
4/17/2024
|
-2.40 / -2.11%
|
114.30
|
114.50
|
111.10
|
111.10
|
112.95
|
111.10
|
1,552,300
|
|
|
4/16/2024
|
+2.40 / +2.16%
|
108.00
|
114.30
|
108.00
|
113.50
|
111.90
|
113.50
|
4,577,300
|
|
|
4/15/2024
|
-8.10 / -6.80%
|
118.80
|
121.90
|
111.00
|
111.10
|
115.78
|
111.10
|
2,989,100
|
|
|
4/12/2024
|
-0.70 / -0.58%
|
120.50
|
120.50
|
118.80
|
119.20
|
119.49
|
119.20
|
1,073,200
|
|
|
4/11/2024
|
+2.00 / +1.70%
|
117.00
|
120.50
|
116.70
|
119.90
|
118.83
|
119.90
|
1,522,700
|
|
|
4/10/2024
|
+0.90 / +0.77%
|
117.60
|
118.40
|
116.50
|
117.90
|
117.38
|
117.90
|
1,622,584
|
|
|
4/9/2024
|
+1.00 / +0.86%
|
116.00
|
117.60
|
116.00
|
117.00
|
117.00
|
117.00
|
1,164,100
|
|
|
4/8/2024
|
-3.70 / -3.09%
|
119.80
|
120.40
|
115.50
|
116.00
|
116.99
|
116.00
|
3,268,100
|
|
|
4/5/2024
|
-2.90 / -2.37%
|
121.00
|
122.50
|
119.60
|
119.70
|
120.66
|
119.70
|
2,240,100
|
|
|
4/4/2024
|
+0.20 / +0.16%
|
122.40
|
123.00
|
121.00
|
122.60
|
122.02
|
122.60
|
1,709,800
|
|
|
4/3/2024
|
-0.20 / -0.16%
|
122.70
|
127.50
|
122.00
|
122.40
|
124.56
|
122.40
|
5,149,500
|
|
|
4/2/2024
|
+2.30 / +1.91%
|
119.90
|
122.60
|
118.50
|
122.60
|
120.45
|
122.60
|
2,443,300
|
|
|
4/1/2024
|
-3.10 / -2.51%
|
122.50
|
122.90
|
120.10
|
120.30
|
120.85
|
120.30
|
2,752,700
|
|
|
3/29/2024
|
-0.50 / -0.40%
|
123.90
|
124.30
|
122.00
|
123.40
|
123.08
|
123.40
|
1,970,900
|
|
|
3/28/2024
|
+3.20 / +2.65%
|
121.90
|
125.00
|
121.50
|
123.90
|
123.45
|
123.90
|
2,773,700
|
|
|
3/27/2024
|
0.00 / 0.00%
|
120.70
|
121.10
|
119.00
|
120.70
|
119.98
|
120.70
|
1,696,500
|
|
|
3/26/2024
|
+0.70 / +0.58%
|
120.00
|
120.70
|
118.20
|
120.70
|
119.92
|
120.70
|
1,830,700
|
|
|
3/25/2024
|
-3.60 / -2.91%
|
123.00
|
123.60
|
118.50
|
120.00
|
120.75
|
120.00
|
2,849,700
|
|
|
3/22/2024
|
+0.60 / +0.49%
|
123.00
|
124.50
|
121.30
|
123.60
|
122.65
|
123.60
|
2,967,600
|
|
|
3/21/2024
|
+0.20 / +0.16%
|
124.50
|
124.60
|
119.50
|
123.00
|
121.98
|
123.00
|
2,792,900
|
|
|
3/20/2024
|
+3.80 / +3.19%
|
119.90
|
123.70
|
118.60
|
122.80
|
121.17
|
122.80
|
2,937,600
|
|
|
3/19/2024
|
+0.80 / +0.68%
|
119.90
|
121.90
|
117.00
|
119.00
|
119.72
|
119.00
|
3,329,400
|
|
|
3/18/2024
|
-8.80 / -6.93%
|
127.50
|
127.50
|
118.20
|
118.20
|
119.40
|
118.20
|
13,628,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,046,400
|
11.10
|
0.00%
|
|
|
|
ABS
|
221,400
|
5.32
|
-0.19%
|
|
|
|
APC
|
8,500
|
8.00
|
2.56%
|
|
|
|
APH
|
1,977,400
|
9.55
|
-0.62%
|
|
|
|
APP
|
23,500
|
7.00
|
0.00%
|
|
|
|
BMP
|
184,800
|
113.10
|
0.09%
|
|
|
|
BRC
|
800
|
13.95
|
1.45%
|
|
|
|
BRR
|
2,200
|
17.60
|
-12.00%
|
|
|
|
CSV
|
281,100
|
64.50
|
0.16%
|
|
|
|
|
Market Update
Last updated at 11:35:03 AM
|
|
|
|
|