|
|
Closing price on 6/14/2024
|
|
| Open |
123.30 |
| High |
123.60 |
| Low |
121.70 |
| Volume |
2,935,800 |
| Split-adjusted Price |
118.47 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2024
|
-1.60 / -1.30%
|
123.30
|
123.60
|
121.70
|
121.70
|
122.18
|
118.47
|
2,935,800
|
|
|
6/13/2024
|
+0.10 / +0.08%
|
123.40
|
123.70
|
122.10
|
123.30
|
122.66
|
120.03
|
1,950,000
|
|
|
6/12/2024
|
+1.20 / +0.98%
|
122.00
|
123.20
|
121.70
|
123.20
|
122.31
|
119.93
|
1,767,300
|
|
|
6/11/2024
|
+0.50 / +0.41%
|
121.80
|
123.70
|
121.50
|
122.00
|
122.48
|
118.76
|
2,775,100
|
|
|
6/10/2024
|
-0.30 / -0.25%
|
121.80
|
122.40
|
121.00
|
121.50
|
121.72
|
118.27
|
1,531,800
|
|
|
6/7/2024
|
+0.90 / +0.74%
|
120.70
|
123.00
|
120.60
|
121.80
|
121.62
|
118.57
|
1,947,000
|
|
|
6/6/2024
|
-2.10 / -1.71%
|
123.60
|
123.60
|
120.50
|
120.90
|
121.61
|
117.69
|
5,438,300
|
|
|
6/5/2024
|
-1.00 / -0.81%
|
124.00
|
125.10
|
122.70
|
123.00
|
123.57
|
119.73
|
3,244,200
|
|
|
6/4/2024
|
-1.40 / -1.12%
|
126.00
|
126.00
|
123.60
|
124.00
|
124.15
|
120.71
|
3,110,300
|
|
|
6/3/2024
|
-0.60 / -0.48%
|
125.10
|
126.50
|
121.50
|
125.40
|
124.17
|
122.07
|
6,368,800
|
|
|
5/31/2024
|
+1.00 / +0.80%
|
125.00
|
127.00
|
123.90
|
126.00
|
125.81
|
122.65
|
2,222,200
|
|
|
5/30/2024
|
-1.60 / -1.26%
|
125.20
|
125.70
|
122.50
|
125.00
|
124.13
|
121.68
|
4,169,800
|
|
|
5/29/2024
|
-0.30 / -0.24%
|
127.10
|
130.50
|
125.50
|
126.60
|
127.54
|
123.24
|
3,962,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|