|
|
Closing price on 10/18/2024
|
|
| Open |
114.60 |
| High |
115.30 |
| Low |
114.00 |
| Volume |
831,000 |
| Split-adjusted Price |
110.97 |
|
|
DGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.60 / -0.52%
|
114.60
|
115.30
|
114.00
|
114.00
|
114.47
|
110.97
|
831,000
|
|
|
10/17/2024
|
-0.60 / -0.52%
|
115.20
|
115.20
|
113.80
|
114.60
|
114.26
|
111.56
|
1,173,100
|
|
|
10/16/2024
|
-0.20 / -0.17%
|
115.40
|
115.70
|
113.90
|
115.20
|
114.66
|
112.14
|
1,837,800
|
|
|
10/15/2024
|
-0.80 / -0.69%
|
116.20
|
116.80
|
115.20
|
115.40
|
115.88
|
112.34
|
1,239,400
|
|
|
10/14/2024
|
+0.70 / +0.61%
|
116.00
|
117.80
|
115.50
|
116.20
|
116.78
|
113.12
|
1,768,300
|
|
|
10/11/2024
|
-0.30 / -0.26%
|
116.50
|
116.60
|
115.10
|
115.50
|
115.54
|
112.43
|
680,400
|
|
|
10/10/2024
|
+0.80 / +0.70%
|
115.10
|
118.30
|
115.10
|
115.80
|
116.76
|
112.73
|
3,358,900
|
|
|
10/9/2024
|
+1.10 / +0.97%
|
113.90
|
115.40
|
113.70
|
115.00
|
114.68
|
111.95
|
1,222,300
|
|
|
10/8/2024
|
-0.10 / -0.09%
|
113.90
|
114.10
|
113.00
|
113.90
|
113.47
|
110.88
|
1,010,100
|
|
|
10/7/2024
|
+0.50 / +0.44%
|
113.50
|
114.20
|
112.70
|
114.00
|
113.31
|
110.97
|
1,233,000
|
|
|
10/4/2024
|
-1.10 / -0.96%
|
114.60
|
114.70
|
113.30
|
113.50
|
113.78
|
110.49
|
1,884,300
|
|
|
10/3/2024
|
-1.40 / -1.21%
|
116.00
|
116.10
|
114.50
|
114.60
|
114.95
|
111.56
|
1,814,700
|
|
|
10/2/2024
|
0.00 / 0.00%
|
116.10
|
116.50
|
114.90
|
116.00
|
115.57
|
112.92
|
1,808,600
|
|
|
10/1/2024
|
+0.50 / +0.43%
|
115.50
|
118.80
|
115.50
|
116.00
|
117.50
|
112.92
|
4,173,700
|
|
|
9/30/2024
|
+0.50 / +0.43%
|
115.00
|
115.60
|
114.30
|
115.50
|
114.94
|
112.43
|
1,130,100
|
|
|
9/27/2024
|
-0.10 / -0.09%
|
115.80
|
116.30
|
114.60
|
115.00
|
115.09
|
111.95
|
1,587,900
|
|
|
9/26/2024
|
-0.40 / -0.35%
|
115.60
|
116.50
|
114.50
|
115.10
|
115.33
|
112.04
|
1,840,100
|
|
|
9/25/2024
|
0.00 / 0.00%
|
115.70
|
116.60
|
115.40
|
115.50
|
115.84
|
112.43
|
1,487,300
|
|
|
9/24/2024
|
+0.50 / +0.43%
|
115.00
|
115.50
|
114.40
|
115.50
|
114.94
|
112.43
|
1,155,300
|
|
|
9/23/2024
|
-0.30 / -0.26%
|
115.00
|
115.20
|
114.10
|
115.00
|
114.68
|
111.95
|
1,796,900
|
|
|
9/20/2024
|
+0.70 / +0.61%
|
115.60
|
117.90
|
115.10
|
115.30
|
116.23
|
112.24
|
2,980,400
|
|
|
9/19/2024
|
+1.00 / +0.88%
|
114.50
|
114.80
|
113.10
|
114.60
|
114.12
|
111.56
|
1,518,000
|
|
|
9/18/2024
|
-0.20 / -0.18%
|
114.00
|
114.80
|
113.50
|
113.60
|
114.01
|
110.58
|
1,670,900
|
|
|
9/17/2024
|
+1.70 / +1.52%
|
112.10
|
113.80
|
111.90
|
113.80
|
112.75
|
110.78
|
1,510,600
|
|
|
9/16/2024
|
-1.40 / -1.23%
|
113.50
|
114.80
|
112.10
|
112.10
|
113.47
|
109.12
|
1,805,500
|
|
|
9/13/2024
|
0.00 / 0.00%
|
113.60
|
113.90
|
112.50
|
113.50
|
113.29
|
110.49
|
774,800
|
|
|
9/12/2024
|
+0.60 / +0.53%
|
113.00
|
114.90
|
112.40
|
113.50
|
113.95
|
110.49
|
2,014,500
|
|
|
9/11/2024
|
-0.10 / -0.09%
|
112.20
|
113.00
|
111.50
|
112.90
|
112.35
|
109.90
|
1,084,600
|
|
|
9/10/2024
|
-0.50 / -0.44%
|
113.10
|
113.80
|
111.90
|
113.00
|
112.50
|
110.00
|
1,419,800
|
|
|
9/9/2024
|
-0.50 / -0.44%
|
113.80
|
113.80
|
111.80
|
113.50
|
112.62
|
110.49
|
1,644,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|