|
|
Closing price on 8/4/2025
|
|
| Open |
101.70 |
| High |
103.20 |
| Low |
101.60 |
| Volume |
2,444,300 |
| Split-adjusted Price |
103.20 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/30/2025
|
+2.80 / +2.83%
|
100.60
|
102.50
|
100.40
|
101.70
|
101.62
|
101.70
|
2,959,100
|
|
|
6/27/2025
|
+2.20 / +2.28%
|
96.60
|
99.50
|
96.30
|
98.90
|
98.35
|
98.90
|
4,211,700
|
|
|
6/26/2025
|
-0.50 / -0.51%
|
97.30
|
97.80
|
96.50
|
96.70
|
96.80
|
96.70
|
1,020,000
|
|
|
6/25/2025
|
+0.70 / +0.73%
|
96.90
|
98.00
|
96.30
|
97.20
|
97.21
|
97.20
|
3,009,400
|
|
|
6/24/2025
|
+0.10 / +0.10%
|
97.00
|
97.10
|
96.00
|
96.50
|
96.62
|
96.50
|
2,237,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|