|
|
Closing price on 1/3/2025
|
|
| Open |
116.50 |
| High |
117.30 |
| Low |
115.50 |
| Volume |
1,780,200 |
| Split-adjusted Price |
115.50 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-1.10 / -0.94%
|
116.50
|
117.30
|
115.50
|
115.50
|
116.26
|
115.50
|
1,780,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
116.60
|
117.30
|
116.40
|
116.60
|
116.76
|
116.60
|
777,800
|
|
|
12/31/2024
|
+0.50 / +0.43%
|
116.20
|
117.20
|
116.10
|
116.60
|
116.57
|
116.60
|
1,267,800
|
|
|
12/30/2024
|
-0.90 / -0.77%
|
116.50
|
116.90
|
116.10
|
116.10
|
116.27
|
116.10
|
1,114,100
|
|
|
12/27/2024
|
-0.60 / -0.51%
|
117.60
|
118.10
|
116.40
|
117.00
|
117.05
|
117.00
|
1,688,000
|
|
|
12/26/2024
|
-1.40 / -1.18%
|
119.00
|
119.00
|
117.60
|
117.60
|
118.20
|
117.60
|
1,387,100
|
|
|
12/25/2024
|
+0.50 / +0.42%
|
119.00
|
119.20
|
116.00
|
119.00
|
118.24
|
119.00
|
2,125,900
|
|
|
12/24/2024
|
+2.00 / +1.72%
|
116.60
|
118.50
|
116.50
|
118.50
|
117.60
|
118.50
|
4,344,900
|
|
|
12/23/2024
|
+1.10 / +0.95%
|
116.00
|
117.30
|
115.50
|
116.50
|
116.44
|
116.50
|
1,887,700
|
|
|
12/20/2024
|
-0.60 / -0.52%
|
116.00
|
116.30
|
115.30
|
115.40
|
115.74
|
115.40
|
1,669,000
|
|
|
12/19/2024
|
-0.20 / -0.17%
|
114.30
|
117.80
|
114.20
|
116.00
|
115.75
|
116.00
|
2,755,100
|
|
|
12/18/2024
|
+0.20 / +0.17%
|
116.50
|
116.50
|
115.50
|
116.20
|
116.00
|
116.20
|
1,213,100
|
|
|
12/17/2024
|
+0.50 / +0.43%
|
115.50
|
116.00
|
114.90
|
116.00
|
115.50
|
116.00
|
1,360,000
|
|
|
12/16/2024
|
+0.60 / +0.52%
|
115.00
|
116.00
|
114.50
|
115.50
|
115.30
|
115.50
|
854,500
|
|
|
12/13/2024
|
-1.50 / -1.29%
|
115.60
|
115.90
|
114.40
|
114.90
|
114.99
|
114.90
|
1,506,800
|
|
|
12/12/2024
|
-0.10 / -0.09%
|
116.50
|
116.60
|
115.30
|
116.40
|
116.08
|
116.40
|
1,461,500
|
|
|
12/11/2024
|
+0.30 / +0.26%
|
116.20
|
117.50
|
116.00
|
116.50
|
116.64
|
116.50
|
2,705,300
|
|
|
12/10/2024
|
+0.20 / +0.17%
|
115.90
|
116.50
|
114.00
|
116.20
|
115.78
|
116.20
|
1,614,400
|
|
|
12/9/2024
|
+0.80 / +0.69%
|
115.50
|
116.60
|
115.10
|
116.00
|
115.54
|
116.00
|
1,897,000
|
|
|
12/6/2024
|
+5.20 / +4.73%
|
110.50
|
116.90
|
110.20
|
115.20
|
115.05
|
115.20
|
6,349,700
|
|
|
12/5/2024
|
+2.10 / +1.95%
|
107.90
|
110.00
|
106.50
|
110.00
|
108.91
|
110.00
|
1,604,300
|
|
|
12/4/2024
|
-2.00 / -1.82%
|
109.70
|
109.80
|
107.90
|
107.90
|
108.54
|
107.90
|
1,453,900
|
|
|
12/3/2024
|
+0.10 / +0.09%
|
109.60
|
109.90
|
108.90
|
109.90
|
109.40
|
109.90
|
866,900
|
|
|
12/2/2024
|
+0.30 / +0.27%
|
110.00
|
110.70
|
108.60
|
109.80
|
109.58
|
109.80
|
986,500
|
|
|
11/29/2024
|
+1.80 / +1.67%
|
108.00
|
110.50
|
107.90
|
109.50
|
109.28
|
109.50
|
2,099,600
|
|
|
11/28/2024
|
+0.80 / +0.75%
|
107.00
|
107.90
|
106.90
|
107.70
|
107.32
|
107.70
|
1,151,700
|
|
|
11/27/2024
|
+0.20 / +0.19%
|
106.70
|
108.50
|
106.70
|
106.90
|
107.30
|
106.90
|
1,091,400
|
|
|
11/26/2024
|
-0.30 / -0.28%
|
107.30
|
107.70
|
106.70
|
106.70
|
107.03
|
106.70
|
1,397,700
|
|
|
11/25/2024
|
+1.10 / +1.04%
|
105.70
|
107.00
|
105.70
|
107.00
|
106.45
|
107.00
|
925,000
|
|
|
11/22/2024
|
-1.10 / -1.03%
|
107.40
|
107.70
|
105.90
|
105.90
|
106.65
|
105.90
|
1,067,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,580,200
|
7.32
|
0.00%
|
|
|
|
ABS
|
130,700
|
3.56
|
-0.56%
|
|
|
|
APC
|
2,900
|
7.50
|
-2.60%
|
|
|
|
APH
|
478,900
|
6.40
|
-0.62%
|
|
|
|
APP
|
16,900
|
5.60
|
0.00%
|
|
|
|
BMP
|
204,500
|
141.00
|
0.28%
|
|
|
|
BRC
|
1,200
|
13.80
|
0.00%
|
|
|
|
BRR
|
1,000
|
19.50
|
2.63%
|
|
|
|
CSV
|
1,993,800
|
33.95
|
-2.58%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|