|
|
Closing price on 8/11/2025
|
|
| Open |
107.00 |
| High |
107.60 |
| Low |
106.20 |
| Volume |
2,972,800 |
| Split-adjusted Price |
106.30 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2025
|
-1.20 / -1.12%
|
107.00
|
107.60
|
106.20
|
106.30
|
106.65
|
106.30
|
2,972,800
|
|
|
8/8/2025
|
+1.20 / +1.13%
|
107.30
|
108.50
|
105.50
|
107.50
|
106.93
|
107.50
|
4,327,200
|
|
|
8/7/2025
|
0.00 / 0.00%
|
107.40
|
108.30
|
105.60
|
106.30
|
106.87
|
106.30
|
3,037,000
|
|
|
8/6/2025
|
+2.80 / +2.71%
|
103.10
|
106.60
|
103.00
|
106.30
|
105.64
|
106.30
|
5,232,700
|
|
|
8/5/2025
|
+0.30 / +0.29%
|
103.20
|
105.40
|
101.60
|
103.50
|
103.87
|
103.50
|
5,978,800
|
|
|
8/4/2025
|
+1.60 / +1.57%
|
101.70
|
103.20
|
101.60
|
103.20
|
102.31
|
103.20
|
2,444,300
|
|
|
8/1/2025
|
-1.30 / -1.26%
|
102.30
|
103.00
|
101.60
|
101.60
|
101.94
|
101.60
|
2,016,000
|
|
|
7/31/2025
|
-1.00 / -0.96%
|
104.50
|
104.50
|
101.50
|
102.90
|
102.15
|
102.90
|
2,524,300
|
|
|
7/30/2025
|
+2.40 / +2.36%
|
101.50
|
103.90
|
101.00
|
103.90
|
102.21
|
103.90
|
2,808,600
|
|
|
7/29/2025
|
-4.00 / -3.79%
|
105.50
|
107.60
|
101.50
|
101.50
|
104.66
|
101.50
|
5,271,900
|
|
|
7/28/2025
|
+0.30 / +0.29%
|
105.50
|
107.00
|
104.30
|
105.50
|
105.46
|
105.50
|
3,641,900
|
|
|
7/25/2025
|
0.00 / 0.00%
|
105.60
|
105.60
|
104.10
|
105.20
|
104.65
|
105.20
|
2,875,100
|
|
|
7/24/2025
|
-0.50 / -0.47%
|
106.20
|
106.50
|
104.30
|
105.20
|
105.19
|
105.20
|
2,425,800
|
|
|
7/23/2025
|
+3.40 / +3.32%
|
104.30
|
106.00
|
102.90
|
105.70
|
104.76
|
105.70
|
6,966,200
|
|
|
7/22/2025
|
+0.20 / +0.20%
|
101.80
|
102.80
|
101.70
|
102.30
|
102.13
|
102.30
|
2,402,900
|
|
|
7/21/2025
|
-0.50 / -0.49%
|
102.60
|
103.50
|
102.10
|
102.10
|
102.62
|
102.10
|
2,637,200
|
|
|
7/18/2025
|
-0.50 / -0.48%
|
103.00
|
103.80
|
102.30
|
102.60
|
102.80
|
102.60
|
2,094,600
|
|
|
7/17/2025
|
+1.10 / +1.08%
|
105.00
|
106.20
|
102.80
|
103.10
|
104.17
|
103.10
|
3,015,800
|
|
|
7/16/2025
|
-0.40 / -0.39%
|
102.50
|
102.80
|
101.50
|
102.00
|
102.00
|
102.00
|
1,397,500
|
|
|
7/15/2025
|
-1.50 / -1.44%
|
104.00
|
105.30
|
102.40
|
102.40
|
104.07
|
102.40
|
4,310,100
|
|
|
7/14/2025
|
+0.20 / +0.19%
|
104.20
|
104.20
|
101.70
|
103.90
|
103.03
|
103.90
|
1,851,200
|
|
|
7/11/2025
|
+2.20 / +2.17%
|
102.00
|
104.10
|
101.60
|
103.70
|
103.31
|
103.70
|
6,023,300
|
|
|
7/10/2025
|
-0.60 / -0.59%
|
101.60
|
102.00
|
101.00
|
101.50
|
101.47
|
101.50
|
2,304,100
|
|
|
7/9/2025
|
-0.50 / -0.49%
|
103.10
|
104.60
|
102.10
|
102.10
|
102.89
|
102.10
|
2,204,400
|
|
|
7/8/2025
|
+0.40 / +0.39%
|
102.20
|
102.60
|
101.10
|
102.60
|
101.80
|
102.60
|
1,911,400
|
|
|
7/7/2025
|
+0.20 / +0.20%
|
102.60
|
102.70
|
100.50
|
102.20
|
101.47
|
102.20
|
2,643,500
|
|
|
7/4/2025
|
-1.00 / -0.97%
|
102.90
|
103.40
|
101.70
|
102.00
|
102.16
|
102.00
|
1,406,100
|
|
|
7/3/2025
|
+1.20 / +1.18%
|
100.60
|
104.20
|
100.50
|
103.00
|
102.89
|
103.00
|
4,073,600
|
|
|
7/2/2025
|
+0.90 / +0.89%
|
100.90
|
102.00
|
99.70
|
101.80
|
100.58
|
101.80
|
1,922,800
|
|
|
7/1/2025
|
-0.80 / -0.79%
|
102.20
|
102.20
|
99.50
|
100.90
|
100.36
|
100.90
|
2,442,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,809,800
|
8.76
|
0.11%
|
|
|
|
ABS
|
770,200
|
3.93
|
0.00%
|
|
|
|
APC
|
34,000
|
8.00
|
-3.61%
|
|
|
|
APH
|
1,317,900
|
7.39
|
2.50%
|
|
|
|
APP
|
6,600
|
5.80
|
1.75%
|
|
|
|
BMP
|
371,900
|
137.60
|
-1.29%
|
|
|
|
BRC
|
14,500
|
13.10
|
-1.13%
|
|
|
|
BRR
|
60,300
|
19.00
|
-0.52%
|
|
|
|
CSV
|
1,555,200
|
36.30
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|