Register for real-time alerts, custom portfolio, and market movers
DG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 110.15 | -1.40 | -1.26% | 112.00 | 112.20 | 109.45 | 1,395,040 |
| Apr 24 2024 | 111.55 | 0.05 | 0.04% | 111.95 | 112.60 | 111.35 | 1,100,441 |
| Apr 23 2024 | 111.50 | -2.05 | -1.81% | 110.70 | 111.75 | 110.05 | 893,994 |
| Apr 22 2024 | 113.55 | 0.20 | 0.18% | 114.00 | 114.10 | 112.85 | 822,298 |
| Apr 19 2024 | 113.35 | -0.20 | -0.18% | 112.70 | 113.55 | 111.95 | 853,189 |
| Apr 18 2024 | 113.55 | 1.25 | 1.11% | 112.80 | 113.85 | 112.55 | 743,185 |
| Apr 17 2024 | 112.30 | 0.35 | 0.31% | 112.20 | 114.40 | 112.05 | 987,447 |
| Apr 16 2024 | 111.95 | -1.10 | -0.97% | 111.90 | 112.75 | 111.25 | 852,157 |
| Apr 15 2024 | 113.05 | 0.00 | 0.00% | 113.65 | 114.20 | 112.80 | 591,651 |
| Apr 12 2024 | 113.05 | 0.30 | 0.27% | 113.25 | 114.10 | 112.75 | 720,160 |
| Apr 11 2024 | 112.75 | -0.15 | -0.13% | 112.85 | 113.70 | 112.40 | 805,498 |
| Apr 10 2024 | 112.90 | -1.65 | -1.44% | 115.05 | 115.35 | 112.65 | 1,025,618 |
| Apr 09 2024 | 114.55 | -1.40 | -1.21% | 115.00 | 115.50 | 114.30 | 730,647 |
| Apr 08 2024 | 115.95 | 1.50 | 1.31% | 114.70 | 116.40 | 114.40 | 806,557 |
| Apr 05 2024 | 114.45 | -1.80 | -1.55% | 115.00 | 115.35 | 112.80 | 1,154,106 |
| Apr 04 2024 | 116.25 | -2.00 | -1.69% | 118.15 | 118.15 | 115.90 | 823,781 |
| Apr 03 2024 | 118.25 | 1.00 | 0.85% | 117.35 | 118.60 | 117.15 | 720,219 |
| Apr 02 2024 | 117.25 | -1.51 | -1.27% | 118.40 | 119.50 | 117.00 | 977,735 |
| Mar 28 2024 | 118.76 | -1.30 | -1.08% | 120.06 | 120.26 | 118.74 | 880,474 |
| Mar 27 2024 | 120.06 | 1.60 | 1.35% | 118.48 | 120.62 | 118.36 | 689,034 |
| Mar 26 2024 | 118.46 | 2.50 | 2.16% | 115.74 | 118.46 | 115.70 | 799,065 |
| Mar 25 2024 | 115.96 | -0.40 | -0.34% | 116.56 | 116.86 | 115.28 | 617,198 |
| Mar 22 2024 | 116.36 | -0.40 | -0.34% | 116.42 | 117.10 | 116.10 | 586,757 |
| Mar 21 2024 | 116.76 | 0.08 | 0.07% | 117.56 | 117.76 | 116.08 | 576,386 |
| Mar 20 2024 | 116.68 | -0.48 | -0.41% | 116.90 | 117.02 | 115.64 | 516,277 |
| Mar 19 2024 | 117.16 | 0.06 | 0.05% | 116.92 | 117.72 | 116.86 | 566,011 |
| Mar 18 2024 | 117.10 | 0.10 | 0.09% | 117.52 | 117.74 | 116.48 | 516,669 |
| Mar 15 2024 | 117.00 | 0.00 | 0.00% | 117.16 | 117.96 | 117.00 | 2,000,524 |
| Mar 14 2024 | 117.00 | -2.78 | -2.32% | 118.00 | 118.50 | 116.92 | 988,172 |
| Mar 13 2024 | 119.78 | 0.70 | 0.59% | 119.50 | 120.48 | 119.14 | 716,988 |
| Mar 12 2024 | 119.08 | 0.44 | 0.37% | 118.42 | 119.40 | 117.26 | 653,709 |
| Mar 11 2024 | 118.64 | 0.10 | 0.08% | 118.24 | 119.08 | 117.96 | 407,336 |
| Mar 08 2024 | 118.54 | -0.34 | -0.29% | 118.60 | 118.78 | 117.82 | 502,164 |
| Mar 07 2024 | 118.88 | 1.68 | 1.43% | 116.82 | 119.08 | 116.72 | 674,801 |
| Mar 06 2024 | 117.20 | -0.50 | -0.42% | 117.34 | 117.90 | 116.64 | 499,137 |
| Mar 05 2024 | 117.70 | 0.56 | 0.48% | 117.28 | 117.80 | 117.16 | 495,581 |
| Mar 04 2024 | 117.14 | -0.16 | -0.14% | 117.18 | 117.34 | 116.28 | 407,251 |
| Mar 01 2024 | 117.30 | -1.10 | -0.93% | 118.76 | 118.80 | 116.84 | 415,738 |
| Feb 29 2024 | 118.40 | -0.08 | -0.07% | 118.44 | 119.28 | 118.18 | 1,288,262 |
| Feb 28 2024 | 118.48 | 0.84 | 0.71% | 117.62 | 118.56 | 117.32 | 590,250 |
| Feb 27 2024 | 117.64 | 1.44 | 1.24% | 116.38 | 117.78 | 116.12 | 725,028 |
| Feb 26 2024 | 116.20 | -0.56 | -0.48% | 116.48 | 116.68 | 115.72 | 480,330 |
| Feb 23 2024 | 116.76 | 1.24 | 1.07% | 115.54 | 117.00 | 115.10 | 501,456 |
| Feb 22 2024 | 115.52 | 0.38 | 0.33% | 115.88 | 116.54 | 114.78 | 545,444 |
| Feb 21 2024 | 115.14 | 0.70 | 0.61% | 114.18 | 115.34 | 113.96 | 655,830 |
| Feb 20 2024 | 114.44 | 0.32 | 0.28% | 113.90 | 114.64 | 113.84 | 615,213 |
| Feb 19 2024 | 114.12 | 0.88 | 0.78% | 113.10 | 114.32 | 113.06 | 492,854 |
| Feb 16 2024 | 113.24 | -2.30 | -1.99% | 115.50 | 115.64 | 113.10 | 966,818 |
| Feb 15 2024 | 115.54 | 0.30 | 0.26% | 115.56 | 116.34 | 115.54 | 617,395 |
| Feb 14 2024 | 115.24 | 0.38 | 0.33% | 114.72 | 115.58 | 114.66 | 520,690 |
| Feb 13 2024 | 114.86 | -1.32 | -1.14% | 115.74 | 115.98 | 114.32 | 647,529 |
| Feb 12 2024 | 116.18 | 0.04 | 0.03% | 116.14 | 116.54 | 115.92 | 514,789 |
| Feb 09 2024 | 116.14 | -0.62 | -0.53% | 116.72 | 117.06 | 115.50 | 582,942 |
| Feb 08 2024 | 116.76 | -0.90 | -0.76% | 116.88 | 118.38 | 114.82 | 1,013,994 |
| Feb 07 2024 | 117.66 | -1.08 | -0.91% | 119.10 | 119.10 | 117.66 | 642,053 |
| Feb 06 2024 | 118.74 | 0.44 | 0.37% | 118.88 | 118.92 | 117.76 | 495,043 |
| Feb 05 2024 | 118.30 | 1.30 | 1.11% | 117.38 | 118.44 | 116.92 | 695,076 |
| Feb 02 2024 | 117.00 | -0.08 | -0.07% | 117.86 | 118.48 | 116.94 | 621,720 |
| Feb 01 2024 | 117.08 | 0.00 | 0.00% | 116.80 | 117.42 | 116.44 | 748,366 |
| Jan 31 2024 | 117.08 | 0.24 | 0.21% | 117.56 | 118.02 | 116.82 | 1,036,447 |
| Jan 30 2024 | 116.84 | -0.06 | -0.05% | 117.12 | 117.56 | 116.76 | 650,671 |
| Jan 29 2024 | 116.90 | -1.36 | -1.15% | 118.36 | 118.46 | 116.58 | 1,030,657 |
