Register to chat with like-minded investors on our interactive forums.
DG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 118.09 | -0.22 | -0.19% | 119.22 | 119.68 | 117.57 | 1,577,353 |
| Jul 25 2024 | 118.31 | 1.26 | 1.08% | 117.24 | 119.725 | 116.64 | 2,339,744 |
| Jul 24 2024 | 117.05 | -3.35 | -2.78% | 120.50 | 120.50 | 115.98 | 2,726,426 |
| Jul 23 2024 | 120.40 | -3.15 | -2.55% | 123.00 | 123.11 | 120.18 | 1,879,783 |
| Jul 22 2024 | 123.55 | 1.13 | 0.92% | 122.66 | 124.61 | 122.30 | 1,486,066 |
| Jul 19 2024 | 122.42 | 0.85 | 0.70% | 122.28 | 122.98 | 120.31 | 2,152,631 |
| Jul 18 2024 | 121.57 | -2.79 | -2.24% | 124.00 | 124.42 | 120.675 | 2,547,754 |
| Jul 17 2024 | 124.36 | -3.12 | -2.45% | 123.51 | 125.98 | 122.4001 | 3,280,359 |
| Jul 16 2024 | 127.48 | 0.52 | 0.41% | 127.19 | 128.615 | 126.28 | 1,850,040 |
| Jul 15 2024 | 126.96 | -5.46 | -4.12% | 132.48 | 132.50 | 125.61 | 2,713,870 |
| Jul 12 2024 | 132.42 | 0.83 | 0.63% | 132.32 | 135.46 | 132.04 | 1,728,847 |
| Jul 11 2024 | 131.59 | 4.09 | 3.21% | 128.34 | 132.31 | 128.00 | 2,137,410 |
| Jul 10 2024 | 127.50 | -1.04 | -0.81% | 128.16 | 129.26 | 126.15 | 1,855,910 |
| Jul 09 2024 | 128.54 | -1.58 | -1.21% | 129.00 | 129.47 | 127.26 | 1,572,836 |
| Jul 08 2024 | 130.12 | 1.92 | 1.50% | 129.25 | 130.72 | 127.9319 | 1,873,599 |
| Jul 05 2024 | 128.20 | 2.77 | 2.21% | 125.18 | 128.47 | 124.51 | 1,570,220 |
| Jul 03 2024 | 125.43 | -4.04 | -3.12% | 129.53 | 129.7504 | 125.43 | 1,302,424 |
| Jul 02 2024 | 129.47 | -1.11 | -0.85% | 130.54 | 130.54 | 127.825 | 1,532,792 |
| Jul 01 2024 | 130.58 | -1.65 | -1.25% | 132.53 | 134.39 | 130.49 | 3,546,179 |
| Jun 28 2024 | 132.23 | 1.95 | 1.50% | 130.70 | 132.39 | 130.70 | 9,274,251 |
| Jun 27 2024 | 130.28 | 1.28 | 0.99% | 128.135 | 130.60 | 127.70 | 2,343,267 |
| Jun 26 2024 | 129.00 | 0.48 | 0.37% | 128.88 | 129.78 | 126.70 | 2,570,665 |
| Jun 25 2024 | 128.52 | -1.97 | -1.51% | 129.73 | 129.87 | 127.93 | 1,521,311 |
| Jun 24 2024 | 130.49 | 1.72 | 1.34% | 129.10 | 131.47 | 128.50 | 2,449,646 |
| Jun 21 2024 | 128.77 | 1.27 | 1.00% | 128.00 | 129.89 | 127.50 | 3,297,862 |
| Jun 20 2024 | 127.50 | 0.91 | 0.72% | 126.64 | 127.80 | 124.82 | 2,802,138 |
| Jun 18 2024 | 126.59 | -0.30 | -0.24% | 126.86 | 127.86 | 124.96 | 2,494,797 |
| Jun 17 2024 | 126.89 | 1.10 | 0.87% | 125.25 | 126.98 | 123.60 | 1,981,336 |
| Jun 14 2024 | 125.79 | 1.67 | 1.35% | 123.95 | 125.86 | 122.86 | 1,708,777 |
| Jun 13 2024 | 124.12 | -0.81 | -0.65% | 125.06 | 125.06 | 122.21 | 1,856,827 |
| Jun 12 2024 | 124.93 | -1.84 | -1.45% | 127.92 | 127.92 | 123.60 | 2,587,317 |
| Jun 11 2024 | 126.77 | -0.92 | -0.72% | 127.16 | 128.30 | 126.40 | 1,774,358 |
| Jun 10 2024 | 127.69 | 1.08 | 0.85% | 126.52 | 128.155 | 126.00 | 1,892,781 |
| Jun 07 2024 | 126.61 | -2.92 | -2.25% | 128.81 | 130.208 | 125.99 | 2,233,325 |
| Jun 06 2024 | 129.53 | -4.89 | -3.64% | 132.50 | 132.50 | 128.33 | 3,334,840 |
| Jun 05 2024 | 134.42 | -0.09 | -0.07% | 134.33 | 135.57 | 131.06 | 2,663,989 |
| Jun 04 2024 | 134.51 | -5.05 | -3.62% | 139.00 | 141.24 | 133.89 | 2,794,578 |
| Jun 03 2024 | 139.56 | 2.65 | 1.94% | 135.18 | 139.95 | 133.63 | 3,879,474 |
| May 31 2024 | 136.91 | 8.97 | 7.01% | 128.25 | 137.00 | 127.28 | 4,869,426 |
| May 30 2024 | 127.94 | -11.34 | -8.14% | 143.00 | 145.50 | 126.2301 | 9,921,139 |
| May 29 2024 | 139.28 | -2.99 | -2.10% | 141.36 | 143.83 | 138.87 | 3,795,545 |
| May 28 2024 | 142.27 | -2.96 | -2.04% | 143.77 | 145.94 | 141.025 | 3,363,596 |
| May 24 2024 | 145.23 | 6.11 | 4.39% | 139.99 | 145.29 | 139.87 | 2,229,107 |
| May 23 2024 | 139.12 | -2.43 | -1.72% | 140.46 | 142.24 | 138.84 | 2,016,774 |
| May 22 2024 | 141.55 | -1.05 | -0.74% | 140.03 | 142.07 | 139.55 | 2,268,461 |
| May 21 2024 | 142.60 | 4.77 | 3.46% | 144.06 | 147.79 | 142.2427 | 3,191,289 |
| May 20 2024 | 137.83 | -4.30 | -3.03% | 141.37 | 141.445 | 137.70 | 1,845,355 |
| May 17 2024 | 142.13 | -4.46 | -3.04% | 145.03 | 145.37 | 141.20 | 2,744,029 |
| May 16 2024 | 146.59 | 5.53 | 3.92% | 145.28 | 147.865 | 144.8286 | 3,269,989 |
| May 15 2024 | 141.06 | 0.75 | 0.53% | 140.73 | 142.875 | 140.25 | 2,012,474 |
| May 14 2024 | 140.31 | 2.38 | 1.73% | 139.07 | 140.46 | 138.30 | 1,898,612 |
| May 13 2024 | 137.93 | -3.02 | -2.14% | 141.47 | 143.66 | 137.58 | 1,759,414 |
| May 10 2024 | 140.95 | 0.09 | 0.06% | 141.58 | 141.58 | 139.84 | 1,339,157 |
| May 09 2024 | 140.86 | 3.34 | 2.43% | 137.24 | 140.89 | 136.50 | 1,920,223 |
| May 08 2024 | 137.52 | -2.38 | -1.70% | 138.47 | 139.97 | 137.06 | 1,700,360 |
| May 07 2024 | 139.90 | 3.76 | 2.76% | 138.00 | 141.09 | 137.30 | 2,594,426 |
| May 06 2024 | 136.14 | -1.35 | -0.98% | 138.09 | 138.71 | 134.68 | 2,480,564 |
| May 03 2024 | 137.49 | 0.34 | 0.25% | 136.42 | 138.68 | 135.965 | 2,268,778 |
| May 02 2024 | 137.15 | -0.43 | -0.31% | 138.20 | 138.575 | 136.125 | 1,638,943 |
| May 01 2024 | 137.58 | -1.61 | -1.16% | 139.17 | 140.00 | 135.42 | 2,611,759 |
| Apr 30 2024 | 139.19 | -1.96 | -1.39% | 140.87 | 141.16 | 139.07 | 1,752,986 |
| Apr 29 2024 | 141.15 | -0.92 | -0.65% | 141.21 | 141.4899 | 138.96 | 2,379,498 |
