DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.57	50.05	49.51	49.85	49.85	0.54%	201,959
Dec 19, 2024	49.81	49.81	49.58	49.58	49.58	0.75%	298,852
Dec 18, 2024	50.34	50.46	49.21	49.21	49.21	-2.15%	235,787
Dec 17, 2024	50.26	50.38	50.14	50.29	50.29	-0.65%	117,079
Dec 16, 2024	50.83	50.83	50.60	50.62	50.62	-0.57%	305,725
Dec 13, 2024	51.01	51.05	50.84	50.91	50.91	-0.14%	152,029
Dec 12, 2024	51.17	51.24	50.95	50.98	50.98	-0.84%	168,271
Dec 11, 2024	51.33	51.47	51.27	51.41	51.41	0.82%	278,594
Dec 10, 2024	51.23	51.23	50.97	50.99	50.99	-0.86%	204,898
Dec 9, 2024	51.43	51.67	51.39	51.43	51.43	0.41%	249,604
Dec 6, 2024	51.39	51.39	51.14	51.22	51.22	-0.06%	246,080
Dec 5, 2024	51.18	51.31	51.16	51.25	51.25	0.51%	222,891
Dec 4, 2024	50.97	51.08	50.90	50.99	50.99	0.35%	178,299
Dec 3, 2024	50.68	51.00	50.37	50.81	50.81	0.43%	592,897
Dec 2, 2024	50.40	50.71	50.40	50.59	50.59	-0.08%	259,184
Nov 29, 2024	50.16	50.67	50.16	50.63	50.63	0.74%	205,585
Nov 27, 2024	50.45	50.53	50.13	50.26	50.26	-0.20%	449,368
Nov 26, 2024	50.47	50.47	50.30	50.36	50.36	-0.22%	680,197
Nov 25, 2024	50.55	50.65	50.35	50.47	50.47	0.32%	256,517
Nov 22, 2024	50.21	50.35	50.15	50.31	50.31	0.24%	376,018
Nov 21, 2024	50.17	50.28	50.08	50.19	50.19	0.36%	367,840
Nov 20, 2024	50.04	50.04	49.79	50.01	50.01	-0.24%	227,678
Nov 19, 2024	49.91	50.21	49.91	50.13	50.13	0.42%	220,548
Nov 18, 2024	49.71	49.94	49.63	49.92	49.92	0.91%	157,351
Nov 15, 2024	49.60	49.66	49.44	49.47	49.47	-	245,735
Nov 14, 2024	49.65	49.73	49.45	49.47	49.47	-0.34%	348,281
Nov 13, 2024	49.89	49.92	49.60	49.64	49.64	-0.48%	235,054
Nov 12, 2024	50.03	50.09	49.75	49.88	49.88	-1.48%	403,112
Nov 11, 2024	50.70	50.70	50.48	50.63	50.63	-0.67%	421,353
Nov 8, 2024	51.30	51.30	50.76	50.97	50.97	-2.17%	155,272
Nov 7, 2024	52.00	52.19	51.88	52.10	52.10	1.48%	170,794
Nov 6, 2024	51.05	51.45	50.85	51.34	51.34	-0.85%	177,446
Nov 5, 2024	51.60	51.87	51.60	51.78	51.78	0.80%	196,327
Nov 4, 2024	51.51	51.64	51.37	51.37	51.37	0.18%	281,336
Nov 1, 2024	51.41	51.67	51.25	51.28	51.28	0.21%	142,883
Oct 31, 2024	51.36	51.36	51.02	51.17	51.17	0.12%	322,481
Oct 30, 2024	51.11	51.27	51.05	51.11	51.11	-0.18%	198,095
Oct 29, 2024	51.25	51.30	51.14	51.20	51.20	-0.49%	146,177
Oct 28, 2024	51.47	51.54	51.43	51.45	51.45	0.27%	101,142
Oct 25, 2024	51.59	51.59	51.23	51.31	51.31	-0.58%	269,751
Oct 24, 2024	51.56	51.61	51.38	51.61	51.61	-0.06%	140,682
Oct 23, 2024	51.73	51.77	51.43	51.64	51.64	-0.84%	200,918
Oct 22, 2024	52.11	52.13	52.01	52.08	52.08	-0.21%	152,986
Oct 21, 2024	52.38	52.44	52.01	52.19	52.19	-0.61%	316,593
Oct 18, 2024	52.67	52.73	52.51	52.51	52.51	0.17%	178,262
Oct 17, 2024	52.38	52.49	52.27	52.42	52.42	-0.53%	212,057
Oct 16, 2024	52.35	52.73	52.35	52.70	52.70	1.02%	479,507
Oct 15, 2024	52.55	52.56	52.12	52.17	52.17	-1.27%	221,619
Oct 14, 2024	52.72	53.00	52.68	52.84	52.84	-0.04%	144,949
Oct 11, 2024	52.50	52.86	52.47	52.86	52.86	0.57%	159,518
Oct 10, 2024	52.50	52.60	52.27	52.56	52.56	0.23%	294,400
Oct 9, 2024	52.25	52.55	52.22	52.44	52.44	-0.70%	126,791
Oct 8, 2024	52.85	52.87	52.62	52.81	52.81	-1.32%	258,277
Oct 7, 2024	53.56	53.75	53.38	53.52	53.52	0.55%	271,163
Oct 4, 2024	53.13	53.22	52.96	53.22	53.22	0.38%	357,124
Oct 3, 2024	52.86	53.11	52.79	53.02	53.02	-0.95%	143,155
Oct 2, 2024	53.76	53.76	53.44	53.53	53.53	0.09%	469,881
Oct 1, 2024	53.75	53.75	53.14	53.48	53.48	-0.41%	195,651
Sep 30, 2024	53.91	53.91	53.45	53.70	53.70	-0.79%	232,446
Sep 27, 2024	54.23	54.39	54.07	54.13	54.13	0.15%	254,245
Sep 26, 2024	53.99	54.11	53.76	54.05	54.05	1.71%	359,555
Sep 25, 2024	53.45	53.57	53.14	53.14	53.14	-2.26%	229,807
Sep 24, 2024	54.07	54.41	53.99	54.37	53.76	1.95%	198,070
Sep 23, 2024	53.22	53.46	53.20	53.33	52.73	0.41%	139,840
Sep 20, 2024	53.23	53.24	52.98	53.11	52.51	-0.60%	97,894
Sep 19, 2024	53.33	53.50	53.10	53.43	52.83	1.40%	461,544
Sep 18, 2024	52.76	53.37	52.63	52.69	52.10	-0.33%	290,623
Sep 17, 2024	52.94	53.02	52.71	52.87	52.27	0.10%	208,802
Sep 16, 2024	52.76	52.83	52.62	52.81	52.22	0.85%	256,260
Sep 13, 2024	52.34	52.51	52.34	52.37	51.78	0.72%	162,502
Sep 12, 2024	51.62	51.99	51.53	51.99	51.41	0.64%	183,582
Sep 11, 2024	51.23	51.67	50.84	51.66	51.08	0.27%	372,411
Sep 10, 2024	51.45	51.52	51.23	51.52	50.94	-0.23%	347,727
Sep 9, 2024	51.57	51.75	51.51	51.64	51.06	0.86%	162,248
Sep 6, 2024	52.05	52.13	51.19	51.20	50.62	-1.61%	249,683
Sep 5, 2024	52.08	52.19	51.90	52.04	51.45	0.29%	168,132
Sep 4, 2024	51.75	52.20	51.61	51.89	51.31	-0.40%	199,156
Sep 3, 2024	52.60	52.63	52.01	52.10	51.51	-1.34%	270,613
Aug 30, 2024	52.89	52.94	52.61	52.81	52.22	0.02%	224,212
Aug 29, 2024	52.93	53.01	52.78	52.80	52.21	0.06%	278,512
Aug 28, 2024	52.95	52.97	52.62	52.77	52.18	-0.79%	296,903
Aug 27, 2024	52.88	53.21	52.88	53.19	52.59	0.42%	224,681
Aug 26, 2024	53.15	53.16	52.92	52.97	52.37	-0.39%	163,595
Aug 23, 2024	52.65	53.22	52.57	53.18	52.58	2.09%	273,611
Aug 22, 2024	52.49	52.50	51.96	52.09	51.50	-1.34%	283,578
Aug 21, 2024	52.70	52.89	52.66	52.80	52.21	0.25%	164,233
Aug 20, 2024	52.82	52.82	52.55	52.67	52.08	-0.70%	157,688
Aug 19, 2024	52.61	53.09	52.61	53.04	52.44	1.77%	125,491
Aug 16, 2024	51.91	52.13	51.87	52.12	51.53	0.70%	147,382
Aug 15, 2024	51.64	51.85	51.55	51.76	51.18	0.78%	150,742
Aug 14, 2024	51.45	51.48	51.26	51.36	50.78	0.04%	163,393
Aug 13, 2024	50.97	51.35	50.94	51.34	50.76	1.22%	195,542
Aug 12, 2024	50.71	50.85	50.64	50.72	50.15	0.40%	184,719
Aug 9, 2024	50.48	50.62	50.28	50.52	49.95	0.48%	202,556
Aug 8, 2024	49.68	50.32	49.68	50.28	49.71	2.03%	870,775
Aug 7, 2024	50.02	50.05	49.26	49.28	48.73	1.69%	391,058
Aug 6, 2024	48.29	48.80	48.16	48.46	47.91	-0.25%	405,115
Aug 5, 2024	47.56	48.80	47.37	48.58	48.03	-4.20%	853,284
Aug 2, 2024	50.73	50.77	50.48	50.71	50.14	-1.07%	429,510
Aug 1, 2024	51.80	51.91	51.13	51.26	50.68	-0.93%	381,005