Register for streaming realtime charts, analysis tools, and prices.
DG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 78.07 | 0.66 | 0.85% | 78.41 | 79.42 | 77.78 | 4,197,976 |
| Nov 06 2024 | 77.41 | -4.16 | -5.10% | 80.30 | 80.625 | 77.22 | 6,726,309 |
| Nov 05 2024 | 81.57 | -0.43 | -0.52% | 82.15 | 82.15 | 80.675 | 4,519,997 |
| Nov 04 2024 | 82.00 | 0.24 | 0.29% | 82.25 | 84.39 | 81.76 | 4,569,683 |
| Nov 01 2024 | 81.76 | 1.72 | 2.15% | 80.57 | 81.86 | 79.86 | 3,125,197 |
| Oct 31 2024 | 80.04 | 1.10 | 1.39% | 79.16 | 80.8199 | 78.45 | 3,508,714 |
| Oct 30 2024 | 78.94 | -0.86 | -1.08% | 80.05 | 80.4761 | 78.82 | 3,068,810 |
| Oct 29 2024 | 79.80 | -1.30 | -1.60% | 80.82 | 82.48 | 79.79 | 3,990,069 |
| Oct 28 2024 | 81.10 | 0.72 | 0.90% | 80.72 | 82.36 | 80.64 | 3,465,222 |
| Oct 25 2024 | 80.38 | -1.02 | -1.25% | 81.65 | 82.67 | 80.18 | 2,868,026 |
| Oct 24 2024 | 81.40 | 0.36 | 0.44% | 81.18 | 81.67 | 80.70 | 2,377,894 |
| Oct 23 2024 | 81.04 | -0.08 | -0.10% | 81.12 | 81.63 | 80.42 | 3,067,330 |
| Oct 22 2024 | 81.12 | -0.01 | -0.01% | 81.66 | 82.23 | 80.12 | 3,849,731 |
| Oct 21 2024 | 81.13 | 0.53 | 0.66% | 80.78 | 81.531 | 80.30 | 4,410,139 |
| Oct 18 2024 | 80.60 | -1.30 | -1.59% | 81.47 | 81.97 | 80.1442 | 4,806,817 |
| Oct 17 2024 | 81.90 | -0.33 | -0.40% | 82.23 | 82.53 | 80.92 | 6,300,804 |
| Oct 16 2024 | 82.23 | 1.66 | 2.06% | 80.75 | 83.18 | 80.22 | 4,794,145 |
| Oct 15 2024 | 80.57 | 0.81 | 1.02% | 79.57 | 81.765 | 79.55 | 6,563,556 |
| Oct 14 2024 | 79.76 | -2.73 | -3.31% | 82.06 | 82.38 | 79.65 | 5,948,354 |
| Oct 11 2024 | 82.49 | 0.05 | 0.06% | 82.50 | 82.90 | 81.90 | 6,847,751 |
| Oct 10 2024 | 82.44 | -0.42 | -0.51% | 82.69 | 82.86 | 82.01 | 3,671,247 |
| Oct 09 2024 | 82.86 | -0.69 | -0.83% | 83.36 | 83.60 | 82.25 | 3,841,356 |
| Oct 08 2024 | 83.55 | -0.75 | -0.89% | 83.83 | 84.08 | 82.68 | 2,202,954 |
| Oct 07 2024 | 84.30 | -0.05 | -0.06% | 84.43 | 85.08 | 83.08 | 3,686,541 |
| Oct 04 2024 | 84.35 | 2.43 | 2.97% | 83.47 | 84.98 | 82.51 | 3,784,857 |
| Oct 03 2024 | 81.92 | 0.15 | 0.18% | 81.55 | 82.03 | 81.20 | 2,850,249 |
| Oct 02 2024 | 81.77 | -2.70 | -3.20% | 84.16 | 84.25 | 81.58 | 3,819,284 |
| Oct 01 2024 | 84.47 | -0.10 | -0.12% | 84.60 | 84.68 | 82.58 | 3,581,843 |
| Sep 30 2024 | 84.57 | -2.75 | -3.15% | 86.37 | 86.73 | 83.74 | 4,781,336 |
| Sep 27 2024 | 87.32 | 0.38 | 0.44% | 86.54 | 88.10 | 86.00 | 3,997,143 |
| Sep 26 2024 | 86.94 | 2.68 | 3.18% | 84.98 | 87.75 | 84.81 | 3,883,830 |
| Sep 25 2024 | 84.26 | -0.73 | -0.86% | 85.01 | 85.05 | 83.60 | 2,876,202 |
| Sep 24 2024 | 84.99 | -1.05 | -1.22% | 86.00 | 86.40 | 84.99 | 2,837,523 |
| Sep 23 2024 | 86.04 | 0.03 | 0.03% | 86.09 | 86.73 | 85.2214 | 3,060,630 |
| Sep 20 2024 | 86.01 | -0.49 | -0.57% | 86.18 | 86.39 | 84.53 | 7,962,307 |
| Sep 19 2024 | 86.50 | -0.36 | -0.41% | 87.73 | 87.76 | 85.95 | 4,372,349 |
| Sep 18 2024 | 86.86 | 0.85 | 0.99% | 85.77 | 87.75 | 85.77 | 3,506,784 |
| Sep 17 2024 | 86.01 | 0.26 | 0.30% | 85.88 | 86.34 | 85.36 | 3,593,148 |
| Sep 16 2024 | 85.75 | 1.00 | 1.18% | 85.00 | 86.25 | 84.64 | 3,756,106 |
| Sep 13 2024 | 84.75 | 1.54 | 1.85% | 84.68 | 86.29 | 84.00 | 4,227,608 |
| Sep 12 2024 | 83.21 | 2.64 | 3.28% | 80.56 | 84.27 | 80.3101 | 4,588,353 |
| Sep 11 2024 | 80.57 | -0.12 | -0.15% | 80.42 | 81.4499 | 78.71 | 5,676,020 |
| Sep 10 2024 | 80.69 | -0.29 | -0.36% | 81.20 | 81.76 | 79.68 | 5,179,922 |
| Sep 09 2024 | 80.98 | -1.60 | -1.94% | 81.96 | 82.93 | 80.74 | 5,314,787 |
| Sep 06 2024 | 82.58 | 2.17 | 2.70% | 81.15 | 83.4625 | 80.50 | 6,318,517 |
| Sep 05 2024 | 80.41 | -0.67 | -0.83% | 81.02 | 81.71 | 77.96 | 10,489,858 |
| Sep 04 2024 | 81.08 | -2.71 | -3.23% | 81.73 | 82.48 | 79.36 | 10,613,752 |
| Sep 03 2024 | 83.79 | 0.82 | 0.99% | 83.05 | 86.10 | 83.02 | 11,625,219 |
| Aug 30 2024 | 82.97 | -1.06 | -1.26% | 84.40 | 87.38 | 82.68 | 21,047,743 |
| Aug 29 2024 | 84.03 | -39.81 | -32.15% | 91.765 | 97.00 | 84.00 | 41,637,337 |
| Aug 28 2024 | 123.84 | -1.28 | -1.02% | 124.29 | 125.42 | 122.47 | 3,121,080 |
| Aug 27 2024 | 125.12 | 0.78 | 0.63% | 124.33 | 125.31 | 123.755 | 2,507,930 |
| Aug 26 2024 | 124.34 | 0.74 | 0.60% | 124.69 | 125.25 | 123.93 | 1,783,924 |
| Aug 23 2024 | 123.60 | 0.36 | 0.29% | 123.99 | 124.53 | 122.66 | 1,555,845 |
| Aug 22 2024 | 123.24 | -0.47 | -0.38% | 123.75 | 124.27 | 122.42 | 2,019,635 |
| Aug 21 2024 | 123.71 | 2.12 | 1.74% | 125.73 | 126.98 | 123.35 | 2,158,176 |
| Aug 20 2024 | 121.59 | -0.50 | -0.41% | 122.05 | 123.25 | 120.96 | 1,797,599 |
| Aug 19 2024 | 122.09 | -1.18 | -0.96% | 123.11 | 124.77 | 121.98 | 1,533,765 |
| Aug 16 2024 | 123.27 | 2.73 | 2.26% | 120.18 | 123.43 | 119.915 | 1,687,145 |
| Aug 15 2024 | 120.54 | 4.00 | 3.43% | 120.40 | 123.585 | 119.05 | 2,730,042 |
| Aug 14 2024 | 116.54 | -0.30 | -0.26% | 116.84 | 117.80 | 115.30 | 2,252,996 |
| Aug 13 2024 | 116.84 | -0.76 | -0.65% | 115.72 | 117.99 | 114.17 | 2,900,988 |
| Aug 12 2024 | 117.60 | 0.79 | 0.68% | 116.69 | 118.95 | 114.91 | 2,112,733 |
