Register for real-time alerts, custom portfolio, and market movers
DGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 53.51 | 0.89 | 1.69% | 53.52 | 54.54 | 52.9301 | 29,119 |
| Apr 30 2024 | 52.62 | -2.05 | -3.74% | 53.35 | 53.40 | 52.62 | 7,429 |
| Apr 29 2024 | 54.6651 | -0.40 | -0.72% | 54.73 | 55.5742 | 54.21 | 7,370 |
| Apr 26 2024 | 55.0634 | 0.62 | 1.15% | 54.88 | 55.63 | 54.40 | 3,845 |
| Apr 25 2024 | 54.4389 | 0.53 | 0.98% | 53.73 | 56.1699 | 53.73 | 1,378 |
| Apr 24 2024 | 53.9132 | -0.08 | -0.14% | 54.70 | 54.70 | 53.9132 | 1,144 |
| Apr 23 2024 | 53.99 | -0.55 | -1.01% | 53.61 | 54.43 | 51.42 | 9,830 |
| Apr 22 2024 | 54.5434 | -2.48 | -4.34% | 54.54 | 54.98 | 54.02 | 24,747 |
| Apr 19 2024 | 57.02 | 0.31 | 0.54% | 57.03 | 57.63 | 56.70 | 14,004 |
| Apr 18 2024 | 56.7123 | 0.50 | 0.89% | 57.06 | 57.1745 | 56.67 | 7,833 |
| Apr 17 2024 | 56.21 | -0.68 | -1.20% | 57.49 | 57.7546 | 55.93 | 7,950 |
| Apr 16 2024 | 56.8948 | 0.01 | 0.01% | 56.67 | 57.45 | 56.13 | 11,973 |
| Apr 15 2024 | 56.8884 | 1.82 | 3.31% | 55.66 | 56.8884 | 54.44 | 17,654 |
| Apr 12 2024 | 55.0664 | -1.34 | -2.37% | 57.41 | 59.3899 | 54.6401 | 30,485 |
| Apr 11 2024 | 56.4056 | 1.88 | 3.44% | 54.99 | 56.4056 | 54.71 | 7,947 |
| Apr 10 2024 | 54.5277 | -0.69 | -1.25% | 54.41 | 55.825 | 54.04 | 9,340 |
| Apr 09 2024 | 55.2168 | 0.34 | 0.61% | 55.42 | 55.77 | 54.9155 | 14,574 |
| Apr 08 2024 | 54.8797 | 0.70 | 1.29% | 54.54 | 54.89 | 53.91 | 15,248 |
| Apr 05 2024 | 54.1832 | 1.85 | 3.53% | 52.86 | 54.545 | 52.86 | 10,269 |
| Apr 04 2024 | 52.3375 | -1.09 | -2.05% | 52.94 | 53.35 | 52.22 | 19,349 |
| Apr 03 2024 | 53.4304 | 1.09 | 2.09% | 52.25 | 53.9699 | 52.05 | 19,381 |
| Apr 02 2024 | 52.3362 | 1.75 | 3.45% | 51.27 | 52.41 | 51.09 | 13,130 |
| Apr 01 2024 | 50.59 | 0.99 | 2.00% | 51.44 | 51.44 | 50.26 | 16,569 |
| Mar 28 2024 | 49.60 | 1.34 | 2.79% | 49.00 | 49.86 | 48.931 | 9,065 |
| Mar 27 2024 | 48.2553 | 0.45 | 0.93% | 48.04 | 48.44 | 48.04 | 8,276 |
| Mar 26 2024 | 47.81 | 0.26 | 0.55% | 48.29 | 48.4251 | 47.6809 | 6,875 |
| Mar 25 2024 | 47.55 | 0.10 | 0.20% | 47.63 | 48.16 | 47.51 | 5,463 |
| Mar 22 2024 | 47.4546 | -0.45 | -0.93% | 47.68 | 47.95 | 47.12 | 4,813 |
| Mar 21 2024 | 47.9024 | -0.24 | -0.50% | 48.90 | 48.90 | 47.40 | 39,883 |
| Mar 20 2024 | 48.1412 | 1.06 | 2.25% | 47.00 | 48.39 | 46.63 | 4,724 |
| Mar 19 2024 | 47.08 | -0.23 | -0.48% | 47.00 | 47.15 | 46.77 | 2,234 |
| Mar 18 2024 | 47.3054 | 0.20 | 0.43% | 47.36 | 47.36 | 47.05 | 3,600 |
| Mar 15 2024 | 47.1052 | -0.29 | -0.61% | 47.15 | 47.40 | 46.88 | 6,682 |
| Mar 14 2024 | 47.3959 | -0.49 | -1.02% | 47.63 | 47.63 | 47.085 | 3,343 |
| Mar 13 2024 | 47.8848 | 0.91 | 1.95% | 47.66 | 47.94 | 47.59 | 3,593 |
| Mar 12 2024 | 46.9709 | -1.06 | -2.21% | 47.39 | 47.49 | 46.9455 | 9,656 |
| Mar 11 2024 | 48.03 | 0.16 | 0.33% | 47.66 | 48.24 | 47.66 | 8,968 |
| Mar 08 2024 | 47.8736 | 0.76 | 1.61% | 47.50 | 48.39 | 47.28 | 14,062 |
| Mar 07 2024 | 47.1155 | 0.50 | 1.07% | 46.97 | 47.47 | 46.80 | 6,432 |
| Mar 06 2024 | 46.616 | 0.73 | 1.60% | 46.32 | 46.96 | 46.32 | 22,829 |
| Mar 05 2024 | 45.884 | 0.45 | 1.00% | 46.02 | 46.57 | 45.6759 | 11,266 |
| Mar 04 2024 | 45.43 | 1.19 | 2.69% | 44.57 | 45.54 | 44.57 | 60,999 |
| Mar 01 2024 | 44.2387 | 1.83 | 4.32% | 43.06 | 44.25 | 43.06 | 6,979 |
| Feb 29 2024 | 42.405 | 0.41 | 0.99% | 42.13 | 42.91 | 42.13 | 637 |
| Feb 28 2024 | 41.99 | 0.00 | 0.01% | 42.02 | 42.0447 | 41.8301 | 4,012 |
| Feb 27 2024 | 41.9862 | 0.00 | -0.01% | 42.12 | 42.13 | 41.7301 | 839 |
| Feb 26 2024 | 41.9896 | -0.28 | -0.67% | 41.91 | 42.05 | 41.58 | 4,641 |
| Feb 23 2024 | 42.2725 | 0.58 | 1.39% | 41.70 | 42.81 | 41.70 | 8,234 |
| Feb 22 2024 | 41.6946 | -0.06 | -0.14% | 41.62 | 41.6946 | 41.595 | 584 |
| Feb 21 2024 | 41.7548 | 0.12 | 0.30% | 41.80 | 42.4999 | 41.50 | 2,061 |
| Feb 20 2024 | 41.6319 | 0.35 | 0.84% | 41.67 | 41.83 | 41.60 | 2,453 |
| Feb 16 2024 | 41.285 | 0.37 | 0.91% | 40.60 | 41.40 | 40.60 | 2,228 |
| Feb 15 2024 | 40.9114 | 0.47 | 1.17% | 40.83 | 40.9272 | 40.53 | 6,393 |
| Feb 14 2024 | 40.4371 | 0.02 | 0.04% | 40.35 | 40.4371 | 40.23 | 2,360 |
| Feb 13 2024 | 40.42 | -1.03 | -2.48% | 40.86 | 40.86 | 40.39 | 1,866 |
| Feb 12 2024 | 41.4482 | -0.23 | -0.56% | 41.30 | 41.4482 | 41.18 | 9,751 |
| Feb 09 2024 | 41.68 | -0.42 | -1.00% | 41.68 | 41.97 | 41.55 | 3,833 |
| Feb 08 2024 | 42.099 | -0.11 | -0.27% | 41.92 | 42.1299 | 41.84 | 1,503 |
| Feb 07 2024 | 42.2125 | 0.04 | 0.09% | 42.22 | 42.40 | 41.9101 | 476 |
| Feb 06 2024 | 42.175 | 0.43 | 1.04% | 41.87 | 42.24 | 41.87 | 1,243 |
| Feb 05 2024 | 41.74 | -0.41 | -0.97% | 41.40 | 41.75 | 41.40 | 4,800 |
| Feb 02 2024 | 42.15 | -0.65 | -1.51% | 41.95 | 42.215 | 41.95 | 1,456 |
