|
Closing price on 7/9/2024
|
|
Open |
128.20 |
High |
129.50 |
Low |
126.80 |
Volume |
2,412,800 |
Split-adjusted Price |
128.00 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2024
|
+0.70 / +0.55%
|
128.20
|
129.50
|
126.80
|
128.00
|
127.82
|
128.00
|
2,412,800
|
|
7/8/2024
|
+2.30 / +1.84%
|
126.50
|
129.30
|
124.90
|
127.30
|
127.13
|
127.30
|
3,986,800
|
|
7/5/2024
|
0.00 / 0.00%
|
125.80
|
126.30
|
123.90
|
125.00
|
125.02
|
125.00
|
1,976,200
|
|
7/4/2024
|
+0.20 / +0.16%
|
125.30
|
126.30
|
123.90
|
125.00
|
124.99
|
125.00
|
1,750,600
|
|
7/3/2024
|
+1.50 / +1.22%
|
123.40
|
126.50
|
122.90
|
124.80
|
124.83
|
124.80
|
2,961,700
|
|
7/2/2024
|
+1.30 / +1.07%
|
122.00
|
123.60
|
120.50
|
123.30
|
122.80
|
123.30
|
1,192,200
|
|
7/1/2024
|
-0.50 / -0.41%
|
122.00
|
122.60
|
120.10
|
122.00
|
120.87
|
122.00
|
2,813,000
|
|
6/28/2024
|
-1.30 / -1.05%
|
124.00
|
124.30
|
120.00
|
122.50
|
122.09
|
122.50
|
3,955,600
|
|
6/27/2024
|
-1.20 / -0.96%
|
124.20
|
125.00
|
123.10
|
123.80
|
123.73
|
123.80
|
1,688,000
|
|
6/26/2024
|
+0.30 / +0.24%
|
125.00
|
125.30
|
122.00
|
125.00
|
123.50
|
125.00
|
3,667,000
|
|
6/25/2024
|
+0.10 / +0.08%
|
124.50
|
125.50
|
123.00
|
124.70
|
124.12
|
124.70
|
2,915,600
|
|
6/24/2024
|
-7.20 / -5.46%
|
132.00
|
132.00
|
124.50
|
124.60
|
126.55
|
124.60
|
8,899,700
|
|
6/21/2024
|
+1.80 / +1.38%
|
130.70
|
134.00
|
130.60
|
131.80
|
132.32
|
131.80
|
4,319,900
|
|
6/20/2024
|
+1.80 / +1.40%
|
128.30
|
132.50
|
128.30
|
130.00
|
130.11
|
130.00
|
5,006,400
|
|
6/19/2024
|
-1.80 / -1.38%
|
131.50
|
132.00
|
127.70
|
128.20
|
129.30
|
128.20
|
3,762,700
|
|
6/18/2024
|
+8.50 / +7.00%
|
121.60
|
130.00
|
121.00
|
130.00
|
127.30
|
130.00
|
13,590,200
|
|
6/17/2024
|
-0.20 / -0.16%
|
121.70
|
122.40
|
120.30
|
121.50
|
121.05
|
121.50
|
2,212,500
|
|
6/14/2024
|
-1.60 / -1.30%
|
123.30
|
123.60
|
121.70
|
121.70
|
122.18
|
121.70
|
2,935,800
|
|
6/13/2024
|
+0.10 / +0.08%
|
123.40
|
123.70
|
122.10
|
123.30
|
122.66
|
123.30
|
1,950,000
|
|
6/12/2024
|
+1.20 / +0.98%
|
122.00
|
123.20
|
121.70
|
123.20
|
122.31
|
123.20
|
1,767,300
|
|
6/11/2024
|
+0.50 / +0.41%
|
121.80
|
123.70
|
121.50
|
122.00
|
122.48
|
122.00
|
2,775,100
|
|
6/10/2024
|
-0.30 / -0.25%
|
121.80
|
122.40
|
121.00
|
121.50
|
121.72
|
121.50
|
1,531,800
|
|
6/7/2024
|
+0.90 / +0.74%
|
120.70
|
123.00
|
120.60
|
121.80
|
121.62
|
121.80
|
1,947,000
|
|
6/6/2024
|
-2.10 / -1.71%
|
123.60
|
123.60
|
120.50
|
120.90
|
121.61
|
120.90
|
5,438,300
|
|
6/5/2024
|
-1.00 / -0.81%
|
124.00
|
125.10
|
122.70
|
123.00
|
123.57
|
123.00
|
3,244,200
|
|
6/4/2024
|
-1.40 / -1.12%
|
126.00
|
126.00
|
123.60
|
124.00
|
124.15
|
124.00
|
3,110,300
|
|
6/3/2024
|
-0.60 / -0.48%
|
125.10
|
126.50
|
121.50
|
125.40
|
124.17
|
125.40
|
6,368,800
|
|
5/31/2024
|
+1.00 / +0.80%
|
125.00
|
127.00
|
123.90
|
126.00
|
125.81
|
126.00
|
2,222,200
|
|
5/30/2024
|
-1.60 / -1.26%
|
125.20
|
125.70
|
122.50
|
125.00
|
124.13
|
125.00
|
4,169,800
|
|
5/29/2024
|
-0.30 / -0.24%
|
127.10
|
130.50
|
125.50
|
126.60
|
127.54
|
126.60
|
3,962,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,645,900
|
9.75
|
-1.22%
|
|
|
ABS
|
196,000
|
4.31
|
-0.23%
|
|
|
APC
|
3,900
|
6.90
|
1.47%
|
|
|
APH
|
1,764,200
|
6.31
|
-2.02%
|
|
|
APP
|
43,200
|
5.10
|
-15.00%
|
|
|
BMP
|
236,200
|
123.30
|
-3.14%
|
|
|
BRC
|
28,400
|
12.75
|
-0.39%
|
|
|
BRR
|
500
|
18.30
|
-1.08%
|
|
|
CSV
|
2,548,600
|
38.60
|
-1.03%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|