DGX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 131.06 | 2.19 | 1.70% | 129.50 | 131.10 | 128.71 | 753,019 |
Mar 26 2024 | 128.87 | -0.41 | -0.32% | 129.62 | 129.75 | 128.46 | 666,089 |
Mar 25 2024 | 129.28 | -0.02 | -0.02% | 129.93 | 129.99 | 128.645 | 583,081 |
Mar 22 2024 | 129.30 | 0.47 | 0.36% | 128.89 | 129.39 | 128.03 | 708,135 |
Mar 21 2024 | 128.83 | 1.11 | 0.87% | 127.81 | 128.96 | 127.25 | 639,762 |
Mar 20 2024 | 127.72 | -1.34 | -1.04% | 128.55 | 129.21 | 127.32 | 586,445 |
Mar 19 2024 | 129.06 | 0.92 | 0.72% | 128.30 | 129.94 | 127.82 | 902,785 |
Mar 18 2024 | 128.14 | -0.14 | -0.11% | 127.73 | 128.21 | 126.46 | 838,241 |
Mar 15 2024 | 128.28 | 1.16 | 0.91% | 125.65 | 128.75 | 125.65 | 1,954,928 |
Mar 14 2024 | 127.12 | -2.29 | -1.77% | 129.07 | 129.09 | 125.09 | 1,018,880 |
Mar 13 2024 | 129.41 | -0.33 | -0.25% | 130.00 | 131.26 | 128.72 | 849,371 |
Mar 12 2024 | 129.74 | 0.31 | 0.24% | 129.06 | 129.88 | 128.46 | 909,013 |
Mar 11 2024 | 129.43 | 2.19 | 1.72% | 127.01 | 129.63 | 126.77 | 825,391 |
Mar 08 2024 | 127.24 | -0.15 | -0.12% | 127.66 | 128.88 | 126.97 | 809,642 |
Mar 07 2024 | 127.39 | 0.47 | 0.37% | 126.92 | 127.725 | 126.64 | 819,221 |
Mar 06 2024 | 126.92 | 2.41 | 1.94% | 124.65 | 127.01 | 124.25 | 1,006,206 |
Mar 05 2024 | 124.51 | -0.80 | -0.64% | 125.78 | 126.65 | 124.34 | 1,067,521 |
Mar 04 2024 | 125.31 | 0.63 | 0.51% | 124.10 | 126.0014 | 123.88 | 913,114 |
Mar 01 2024 | 124.68 | -0.21 | -0.17% | 124.99 | 124.99 | 123.66 | 1,034,122 |
Feb 29 2024 | 124.89 | -0.77 | -0.61% | 125.88 | 126.38 | 124.21 | 1,590,487 |
Feb 28 2024 | 125.66 | -0.77 | -0.61% | 126.50 | 126.90 | 125.50 | 583,663 |
Feb 27 2024 | 126.43 | 0.23 | 0.18% | 125.75 | 127.31 | 125.01 | 631,720 |
Feb 26 2024 | 126.20 | -0.88 | -0.69% | 125.92 | 127.90 | 125.44 | 955,982 |
Feb 23 2024 | 127.08 | 1.74 | 1.39% | 125.74 | 127.22 | 125.35 | 787,152 |
Feb 22 2024 | 125.34 | -1.39 | -1.10% | 126.14 | 126.57 | 124.00 | 873,792 |
Feb 21 2024 | 126.73 | 2.93 | 2.37% | 124.06 | 126.79 | 123.30 | 1,488,679 |
Feb 20 2024 | 123.80 | -0.20 | -0.16% | 124.00 | 125.05 | 123.35 | 1,124,842 |
Feb 16 2024 | 124.00 | -1.73 | -1.38% | 125.68 | 126.22 | 123.81 | 1,395,021 |
Feb 15 2024 | 125.73 | -1.99 | -1.56% | 128.00 | 128.90 | 125.27 | 1,230,173 |
Feb 14 2024 | 127.72 | -0.14 | -0.11% | 127.87 | 128.70 | 126.91 | 799,851 |
Feb 13 2024 | 127.86 | -2.15 | -1.65% | 130.02 | 130.73 | 127.22 | 791,493 |
Feb 12 2024 | 130.01 | 3.27 | 2.58% | 126.48 | 130.15 | 126.14 | 1,011,293 |
Feb 09 2024 | 126.74 | 0.20 | 0.16% | 126.51 | 127.595 | 125.9165 | 621,259 |
Feb 08 2024 | 126.54 | -0.88 | -0.69% | 126.75 | 127.22 | 125.21 | 1,003,351 |
Feb 07 2024 | 127.42 | 1.16 | 0.92% | 128.00 | 129.37 | 126.71 | 1,193,850 |
Feb 06 2024 | 126.26 | 2.48 | 2.00% | 124.00 | 126.81 | 123.73 | 1,942,435 |
Feb 05 2024 | 123.78 | -1.22 | -0.98% | 124.67 | 124.88 | 123.1825 | 1,380,151 |
Feb 02 2024 | 125.00 | -2.17 | -1.71% | 126.46 | 127.13 | 123.8201 | 1,276,798 |
Feb 01 2024 | 127.17 | -1.26 | -0.98% | 124.73 | 129.60 | 123.04 | 2,505,743 |
Jan 31 2024 | 128.43 | -0.40 | -0.31% | 129.42 | 129.945 | 128.20 | 1,712,856 |
Jan 30 2024 | 128.83 | -0.51 | -0.39% | 129.61 | 130.00 | 128.43 | 896,441 |
Jan 29 2024 | 129.34 | -1.10 | -0.84% | 129.90 | 129.95 | 128.83 | 909,921 |
Jan 26 2024 | 130.44 | 0.29 | 0.22% | 131.00 | 131.77 | 129.75 | 965,384 |
Jan 25 2024 | 130.15 | 2.39 | 1.87% | 127.32 | 130.875 | 127.30 | 1,853,207 |
Jan 24 2024 | 127.76 | -2.02 | -1.56% | 130.00 | 130.5899 | 127.67 | 1,706,956 |
Jan 23 2024 | 129.78 | -0.93 | -0.71% | 131.04 | 131.04 | 129.23 | 1,193,319 |
Jan 22 2024 | 130.71 | -1.86 | -1.40% | 132.71 | 132.96 | 130.25 | 986,248 |
Jan 19 2024 | 132.57 | -1.66 | -1.24% | 134.36 | 134.38 | 131.66 | 945,151 |
Jan 18 2024 | 134.23 | 0.51 | 0.38% | 132.97 | 134.64 | 132.17 | 708,638 |
Jan 17 2024 | 133.72 | -0.13 | -0.10% | 133.68 | 135.52 | 133.38 | 794,401 |
Jan 16 2024 | 133.85 | -1.45 | -1.07% | 134.60 | 134.975 | 133.28 | 886,980 |
Jan 12 2024 | 135.30 | -0.47 | -0.35% | 135.60 | 136.24 | 133.84 | 1,008,690 |
Jan 11 2024 | 135.77 | -1.33 | -0.97% | 137.10 | 137.415 | 135.30 | 1,145,836 |
Jan 10 2024 | 137.10 | -5.01 | -3.53% | 142.79 | 142.79 | 135.25 | 2,141,274 |
Jan 09 2024 | 142.11 | 0.51 | 0.36% | 142.00 | 142.92 | 140.975 | 668,675 |
Jan 08 2024 | 141.60 | -0.38 | -0.27% | 142.09 | 142.09 | 139.60 | 851,879 |
Jan 05 2024 | 141.98 | 1.42 | 1.01% | 140.95 | 142.39 | 139.78 | 930,555 |
Jan 04 2024 | 140.56 | 0.88 | 0.63% | 139.91 | 140.855 | 139.54 | 879,249 |
Jan 03 2024 | 139.68 | -1.14 | -0.81% | 140.93 | 141.175 | 139.25 | 1,039,671 |
Jan 02 2024 | 140.82 | 2.94 | 2.13% | 138.13 | 143.6299 | 137.72 | 1,069,196 |
Dec 29 2023 | 137.88 | 0.22 | 0.16% | 137.34 | 138.00 | 137.03 | 416,028 |