|
|
Closing price on 8/15/2024
|
|
| Open |
107.90 |
| High |
107.90 |
| Low |
104.00 |
| Volume |
2,666,500 |
| Split-adjusted Price |
103.67 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
-1.10 / -1.02%
|
107.90
|
107.90
|
104.00
|
106.50
|
105.16
|
103.67
|
2,666,500
|
|
|
8/14/2024
|
-1.40 / -1.28%
|
109.60
|
110.70
|
107.50
|
107.60
|
108.73
|
104.74
|
1,478,500
|
|
|
8/13/2024
|
+0.40 / +0.37%
|
108.70
|
110.50
|
107.10
|
109.00
|
108.38
|
106.11
|
1,537,700
|
|
|
8/12/2024
|
+2.10 / +1.97%
|
106.50
|
110.50
|
104.40
|
108.60
|
108.93
|
105.72
|
2,477,700
|
|
|
8/9/2024
|
+2.50 / +2.40%
|
104.70
|
106.60
|
104.10
|
106.50
|
105.61
|
103.67
|
2,029,400
|
|
|
8/8/2024
|
-2.00 / -1.89%
|
104.70
|
105.40
|
102.50
|
104.00
|
103.89
|
101.24
|
2,029,500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
106.90
|
106.90
|
103.50
|
106.00
|
105.06
|
103.19
|
1,543,800
|
|
|
8/6/2024
|
+4.80 / +4.74%
|
102.00
|
106.00
|
100.00
|
106.00
|
103.24
|
103.19
|
2,451,500
|
|
|
8/5/2024
|
-5.90 / -5.51%
|
104.00
|
106.80
|
100.10
|
101.20
|
103.02
|
98.51
|
3,326,700
|
|
|
8/2/2024
|
+1.10 / +1.04%
|
103.90
|
108.50
|
102.00
|
107.10
|
104.72
|
104.26
|
3,245,100
|
|
|
8/1/2024
|
-6.00 / -5.36%
|
111.60
|
111.90
|
105.30
|
106.00
|
107.79
|
103.19
|
3,156,300
|
|
|
7/31/2024
|
-0.40 / -0.36%
|
112.90
|
112.90
|
111.00
|
112.00
|
111.59
|
109.03
|
1,343,300
|
|
|
7/30/2024
|
-0.60 / -0.53%
|
113.00
|
113.00
|
110.00
|
112.40
|
111.46
|
109.42
|
1,722,200
|
|
|
7/29/2024
|
-0.20 / -0.18%
|
114.00
|
114.40
|
112.70
|
113.00
|
113.39
|
110.00
|
1,096,300
|
|
|
7/26/2024
|
+2.20 / +1.98%
|
111.40
|
113.90
|
111.00
|
113.20
|
112.47
|
110.19
|
2,595,600
|
|
|
7/25/2024
|
+1.00 / +0.91%
|
109.70
|
111.00
|
108.70
|
111.00
|
109.90
|
108.05
|
1,170,900
|
|
|
7/24/2024
|
+1.60 / +1.48%
|
106.50
|
112.40
|
106.50
|
110.00
|
109.51
|
107.08
|
3,113,200
|
|
|
7/23/2024
|
-5.60 / -4.91%
|
114.00
|
115.20
|
107.00
|
108.40
|
109.99
|
105.52
|
5,575,700
|
|
|
7/22/2024
|
-7.30 / -6.02%
|
121.30
|
121.30
|
113.20
|
114.00
|
115.25
|
110.97
|
6,234,700
|
|
|
7/19/2024
|
-1.70 / -1.38%
|
122.60
|
123.00
|
121.30
|
121.30
|
121.69
|
118.08
|
1,380,700
|
|
|
7/18/2024
|
-0.80 / -0.65%
|
122.70
|
123.00
|
120.70
|
123.00
|
121.74
|
119.73
|
2,525,200
|
|
|
7/17/2024
|
-1.60 / -1.28%
|
125.40
|
125.70
|
120.40
|
123.80
|
123.05
|
120.51
|
3,787,600
|
|
|
7/16/2024
|
0.00 / 0.00%
|
125.40
|
125.90
|
123.80
|
125.40
|
124.94
|
122.07
|
1,672,900
|
|
|
7/15/2024
|
-0.10 / -0.08%
|
126.00
|
127.60
|
125.00
|
125.40
|
125.93
|
122.07
|
1,704,000
|
|
|
7/12/2024
|
-0.70 / -0.55%
|
125.50
|
126.50
|
124.80
|
125.50
|
125.42
|
122.17
|
1,505,600
|
|
|
7/11/2024
|
-0.30 / -0.24%
|
127.00
|
127.50
|
125.30
|
126.20
|
125.86
|
122.85
|
1,841,300
|
|
|
7/10/2024
|
-1.50 / -1.17%
|
128.00
|
129.80
|
125.30
|
126.50
|
127.54
|
123.14
|
3,313,100
|
|
|
7/9/2024
|
+0.70 / +0.55%
|
128.20
|
129.50
|
126.80
|
128.00
|
127.82
|
124.60
|
2,412,800
|
|
|
7/8/2024
|
+2.30 / +1.84%
|
126.50
|
129.30
|
124.90
|
127.30
|
127.13
|
123.92
|
3,986,800
|
|
|
7/5/2024
|
0.00 / 0.00%
|
125.80
|
126.30
|
123.90
|
125.00
|
125.02
|
121.68
|
1,976,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,012,600
|
8.57
|
0.00%
|
|
|
|
ABS
|
39,800
|
3.92
|
0.00%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
404,500
|
6.51
|
0.93%
|
|
|
|
APP
|
11,200
|
7.40
|
-6.33%
|
|
|
|
BMP
|
60,800
|
120.20
|
2.21%
|
|
|
|
BRC
|
12,900
|
14.10
|
0.00%
|
|
|
|
BRR
|
0
|
18.10
|
0.00%
|
|
|
|
CSV
|
1,267,200
|
37.50
|
1.63%
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|