Register for real-time alerts, custom portfolio, and market movers
DGV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 63.50 | -1.20 | -1.85% | 64.60 | 64.80 | 63.50 | 8,150 |
| May 09 2024 | 64.70 | -0.10 | -0.15% | 64.50 | 65.40 | 64.20 | 9,416 |
| May 08 2024 | 64.80 | 1.00 | 1.57% | 64.40 | 65.00 | 63.20 | 25,242 |
| May 07 2024 | 63.80 | 2.30 | 3.74% | 62.20 | 63.80 | 61.60 | 40,640 |
| May 06 2024 | 61.50 | 0.60 | 0.99% | 61.30 | 61.90 | 60.60 | 14,166 |
| May 03 2024 | 60.90 | 2.20 | 3.75% | 59.50 | 61.30 | 59.50 | 21,523 |
| May 02 2024 | 58.70 | 0.40 | 0.69% | 59.00 | 59.70 | 56.90 | 25,154 |
| Apr 30 2024 | 58.30 | 0.80 | 1.39% | 58.60 | 59.80 | 57.80 | 32,930 |
| Apr 29 2024 | 57.50 | 1.70 | 3.05% | 56.10 | 57.60 | 55.10 | 17,234 |
| Apr 26 2024 | 55.80 | 1.00 | 1.82% | 55.20 | 56.10 | 54.70 | 2,808 |
| Apr 25 2024 | 54.80 | -0.90 | -1.62% | 55.50 | 55.70 | 54.30 | 6,264 |
| Apr 24 2024 | 55.70 | -0.80 | -1.42% | 57.00 | 57.00 | 55.00 | 10,815 |
| Apr 23 2024 | 56.50 | 2.10 | 3.86% | 54.60 | 57.20 | 54.60 | 15,085 |
| Apr 22 2024 | 54.40 | 1.40 | 2.64% | 54.10 | 54.90 | 53.80 | 7,952 |
| Apr 19 2024 | 53.00 | 0.70 | 1.34% | 52.40 | 54.30 | 51.50 | 14,167 |
| Apr 18 2024 | 52.30 | 0.40 | 0.77% | 52.40 | 52.40 | 49.95 | 16,365 |
| Apr 17 2024 | 51.90 | 1.50 | 2.98% | 51.40 | 52.50 | 50.10 | 9,515 |
| Apr 16 2024 | 50.40 | -0.10 | -0.20% | 50.10 | 50.90 | 49.45 | 8,245 |
| Apr 15 2024 | 50.50 | -1.20 | -2.32% | 50.30 | 51.40 | 50.20 | 11,720 |
| Apr 12 2024 | 51.70 | -0.70 | -1.34% | 52.90 | 53.00 | 50.60 | 14,857 |
| Apr 11 2024 | 52.40 | -0.50 | -0.95% | 53.00 | 53.60 | 52.40 | 6,398 |
| Apr 10 2024 | 52.90 | -0.40 | -0.75% | 53.50 | 54.30 | 52.50 | 8,524 |
| Apr 09 2024 | 53.30 | 0.30 | 0.57% | 52.70 | 53.40 | 52.20 | 6,738 |
| Apr 08 2024 | 53.00 | 0.10 | 0.19% | 53.40 | 53.40 | 52.60 | 2,829 |
| Apr 05 2024 | 52.90 | -0.40 | -0.75% | 53.50 | 53.50 | 52.40 | 3,693 |
| Apr 04 2024 | 53.30 | -0.90 | -1.66% | 53.10 | 54.00 | 53.10 | 4,323 |
| Apr 03 2024 | 54.20 | -0.10 | -0.18% | 53.80 | 54.50 | 53.60 | 6,280 |
| Apr 02 2024 | 54.30 | -1.00 | -1.81% | 56.80 | 56.80 | 53.10 | 12,857 |
| Mar 28 2024 | 55.30 | 1.30 | 2.41% | 54.20 | 56.40 | 53.10 | 14,340 |
| Mar 27 2024 | 54.00 | 0.60 | 1.12% | 53.20 | 54.00 | 53.20 | 3,547 |
| Mar 26 2024 | 53.40 | -1.00 | -1.84% | 53.20 | 53.90 | 53.10 | 10,537 |
| Mar 25 2024 | 54.40 | 0.00 | 0.00% | 54.20 | 55.30 | 54.20 | 7,368 |
| Mar 22 2024 | 54.40 | -0.20 | -0.37% | 53.60 | 55.00 | 53.40 | 8,404 |
| Mar 21 2024 | 54.60 | 1.10 | 2.06% | 53.20 | 54.60 | 52.80 | 7,554 |
| Mar 20 2024 | 53.50 | 0.10 | 0.19% | 53.00 | 53.70 | 52.70 | 4,464 |
| Mar 19 2024 | 53.40 | 0.80 | 1.52% | 52.50 | 53.70 | 52.30 | 5,964 |
| Mar 18 2024 | 52.60 | -1.60 | -2.95% | 53.80 | 54.10 | 52.30 | 8,613 |
| Mar 15 2024 | 54.20 | -0.60 | -1.09% | 54.50 | 54.80 | 53.10 | 8,128 |
| Mar 14 2024 | 54.80 | -1.10 | -1.97% | 55.20 | 55.60 | 54.30 | 10,998 |
| Mar 13 2024 | 55.90 | 0.50 | 0.90% | 56.10 | 56.40 | 55.10 | 9,668 |
| Mar 12 2024 | 55.40 | -0.30 | -0.54% | 56.00 | 56.30 | 54.60 | 17,827 |
| Mar 11 2024 | 55.70 | -1.90 | -3.30% | 57.00 | 57.20 | 55.30 | 11,476 |
| Mar 08 2024 | 57.60 | -0.50 | -0.86% | 58.70 | 58.70 | 56.80 | 12,701 |
| Mar 07 2024 | 58.10 | -0.10 | -0.17% | 57.50 | 58.70 | 57.50 | 5,768 |
| Mar 06 2024 | 58.20 | -0.20 | -0.34% | 58.00 | 58.70 | 57.50 | 8,356 |
| Mar 05 2024 | 58.40 | -1.10 | -1.85% | 60.00 | 60.00 | 58.10 | 6,550 |
| Mar 04 2024 | 59.50 | 1.30 | 2.23% | 58.40 | 60.00 | 58.00 | 18,220 |
| Mar 01 2024 | 58.20 | -0.50 | -0.85% | 58.10 | 58.70 | 57.10 | 12,968 |
| Feb 29 2024 | 58.70 | -0.70 | -1.18% | 59.20 | 59.40 | 58.20 | 9,082 |
| Feb 28 2024 | 59.40 | -0.50 | -0.83% | 60.20 | 60.20 | 58.90 | 2,949 |
| Feb 27 2024 | 59.90 | 0.50 | 0.84% | 60.20 | 60.20 | 59.20 | 9,073 |
| Feb 26 2024 | 59.40 | -0.80 | -1.33% | 60.40 | 60.50 | 58.90 | 16,256 |
| Feb 23 2024 | 60.20 | -0.50 | -0.82% | 61.50 | 61.50 | 59.70 | 13,278 |
| Feb 22 2024 | 60.70 | -0.20 | -0.33% | 61.20 | 61.50 | 60.30 | 11,694 |
| Feb 21 2024 | 60.90 | 0.70 | 1.16% | 60.80 | 60.90 | 60.10 | 5,512 |
| Feb 20 2024 | 60.20 | -1.90 | -3.06% | 62.20 | 62.20 | 60.00 | 10,431 |
| Feb 19 2024 | 62.10 | 0.20 | 0.32% | 62.60 | 62.60 | 61.70 | 7,351 |
| Feb 16 2024 | 61.90 | -0.60 | -0.96% | 62.90 | 63.00 | 61.30 | 9,262 |
| Feb 15 2024 | 62.50 | -0.80 | -1.26% | 63.90 | 63.90 | 62.50 | 5,258 |
| Feb 14 2024 | 63.30 | 0.30 | 0.48% | 63.00 | 63.60 | 62.40 | 13,031 |
| Feb 13 2024 | 63.00 | -0.80 | -1.25% | 63.70 | 63.80 | 62.10 | 13,372 |
| Feb 12 2024 | 63.80 | 0.80 | 1.27% | 63.50 | 64.60 | 61.50 | 9,862 |
