|
Closing price on 3/5/2024
|
|
Open |
111.50 |
High |
115.50 |
Low |
111.50 |
Volume |
2,884,700 |
Split-adjusted Price |
113.40 |
|
|
DGC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2024
|
+1.30 / +1.16%
|
111.50
|
115.50
|
111.50
|
113.40
|
113.92
|
113.40
|
2,884,700
|
|
3/4/2024
|
-1.90 / -1.67%
|
115.50
|
115.50
|
111.70
|
112.10
|
112.97
|
112.10
|
3,928,662
|
|
3/1/2024
|
+2.00 / +1.79%
|
113.00
|
115.30
|
112.30
|
114.00
|
114.34
|
114.00
|
2,998,500
|
|
2/29/2024
|
+1.50 / +1.36%
|
110.60
|
114.80
|
109.60
|
112.00
|
112.29
|
112.00
|
3,079,600
|
|
2/28/2024
|
-1.10 / -0.99%
|
111.70
|
112.40
|
110.20
|
110.50
|
111.09
|
110.50
|
2,783,800
|
|
2/27/2024
|
+4.60 / +4.30%
|
109.50
|
111.60
|
108.50
|
111.60
|
110.03
|
111.60
|
4,160,600
|
|
2/26/2024
|
+7.00 / +7.00%
|
101.00
|
107.00
|
100.00
|
107.00
|
105.00
|
107.00
|
7,509,000
|
|
2/23/2024
|
-1.20 / -1.19%
|
101.50
|
103.40
|
99.60
|
100.00
|
101.50
|
100.00
|
4,435,100
|
|
2/22/2024
|
-0.50 / -0.49%
|
101.70
|
102.80
|
100.70
|
101.20
|
101.69
|
101.20
|
2,842,500
|
|
2/21/2024
|
+3.00 / +3.04%
|
101.00
|
103.00
|
99.70
|
101.70
|
101.36
|
101.70
|
5,469,800
|
|
2/20/2024
|
+2.10 / +2.17%
|
96.50
|
98.80
|
95.70
|
98.70
|
97.44
|
98.70
|
4,599,800
|
|
2/19/2024
|
+1.10 / +1.15%
|
96.10
|
98.60
|
95.20
|
96.60
|
96.86
|
96.60
|
4,079,000
|
|
2/16/2024
|
+0.10 / +0.10%
|
95.40
|
96.50
|
94.50
|
95.50
|
95.45
|
95.50
|
2,550,700
|
|
2/15/2024
|
-0.80 / -0.83%
|
96.70
|
97.10
|
95.20
|
95.40
|
96.03
|
95.40
|
1,707,800
|
|
2/7/2024
|
+0.60 / +0.63%
|
96.00
|
97.90
|
95.80
|
96.20
|
96.82
|
96.20
|
2,752,600
|
|
2/6/2024
|
+4.80 / +5.29%
|
90.80
|
95.60
|
90.60
|
95.60
|
93.76
|
95.60
|
4,805,200
|
|
2/5/2024
|
+0.10 / +0.11%
|
90.90
|
91.50
|
90.50
|
90.80
|
90.82
|
90.80
|
1,002,100
|
|
2/2/2024
|
+0.10 / +0.11%
|
91.10
|
91.40
|
90.30
|
90.70
|
90.88
|
90.70
|
1,228,100
|
|
2/1/2024
|
+0.20 / +0.22%
|
90.20
|
90.80
|
89.80
|
90.60
|
90.39
|
90.60
|
1,059,500
|
|
1/31/2024
|
0.00 / 0.00%
|
90.70
|
91.00
|
89.10
|
90.40
|
89.93
|
90.40
|
1,603,900
|
|
1/30/2024
|
+0.50 / +0.56%
|
89.90
|
90.40
|
89.40
|
90.40
|
90.08
|
90.40
|
976,500
|
|
1/29/2024
|
+1.00 / +1.12%
|
89.00
|
90.90
|
89.00
|
89.90
|
90.22
|
89.90
|
1,407,300
|
|
1/26/2024
|
+0.90 / +1.02%
|
87.80
|
89.20
|
87.80
|
88.90
|
88.78
|
88.90
|
1,307,700
|
|
1/25/2024
|
-1.30 / -1.46%
|
89.00
|
89.20
|
87.80
|
88.00
|
88.09
|
88.00
|
3,366,400
|
|
1/24/2024
|
-0.30 / -0.33%
|
89.70
|
90.40
|
89.30
|
89.30
|
89.60
|
89.30
|
1,459,100
|
|
1/23/2024
|
-1.90 / -2.08%
|
91.00
|
91.50
|
89.20
|
89.60
|
90.08
|
89.60
|
3,765,700
|
|
1/22/2024
|
-0.30 / -0.33%
|
91.80
|
92.00
|
90.40
|
91.50
|
91.18
|
91.50
|
1,705,600
|
|
1/19/2024
|
-0.40 / -0.43%
|
92.50
|
93.00
|
91.80
|
91.80
|
92.17
|
91.80
|
1,046,200
|
|
1/18/2024
|
+0.40 / +0.44%
|
91.80
|
93.00
|
91.70
|
92.20
|
92.08
|
92.20
|
1,058,200
|
|
1/17/2024
|
-1.70 / -1.82%
|
93.00
|
93.30
|
91.70
|
91.80
|
92.32
|
91.80
|
1,794,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|