DGX Historical USD Price
Daily close · May 15, 2018 → May 15, 2019Daily price history
Apr 16, 2019 → May 15, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-05-15 | $44.17 | $44.83 | $41.14 | $42.08 | $1,207.34 |
| 2019-05-14 | $44.07 | $45.33 | $40.82 | $44.17 | $5,856.37 |
| 2019-05-13 | $39.89 | $45.48 | $39.69 | $44.06 | $968.98 |
| 2019-05-12 | $40.89 | $42.20 | $39.25 | $39.85 | $102.11 |
| 2019-05-11 | $47.44 | $48.63 | $40.79 | $40.79 | $389.02 |
| 2019-05-10 | $46.58 | $49.21 | $46.15 | $47.45 | $88.91 |
| 2019-05-09 | $46.92 | $48.61 | $45.73 | $46.57 | $55.89 |
| 2019-05-08 | $36.01 | $47.18 | $35.84 | $46.92 | $206.21 |
| 2019-05-07 | $38.24 | $39.56 | $36.01 | $36.01 | $224.72 |
| 2019-05-06 | $45.38 | $45.95 | $38.27 | $38.27 | $178.85 |
| 2019-05-05 | $45.79 | $46.03 | $44.71 | $45.34 | $64.38 |
| 2019-05-04 | $50.27 | $51.06 | $45.77 | $45.83 | $84.78 |
| 2019-05-03 | $43.86 | $50.55 | $43.69 | $50.37 | $65.62 |
| 2019-05-02 | $33.50 | $43.95 | $33.37 | $43.86 | $57.02 |
| 2019-05-01 | $44.54 | $45.00 | $33.27 | $33.52 | $1,068.29 |
| 2019-04-30 | $43.12 | $44.63 | $43.11 | $44.53 | $32.77 |
| 2019-04-29 | $43.68 | $43.89 | $42.78 | $43.12 | $138.90 |
| 2019-04-28 | $44.30 | $44.45 | $43.66 | $43.68 | $77.45 |
| 2019-04-27 | $43.72 | $45.74 | $43.62 | $44.30 | $119.02 |
| 2019-04-26 | $43.59 | $44.87 | $43.00 | $43.69 | $1,430.65 |
| 2019-04-25 | $45.24 | $45.57 | $43.55 | $43.57 | $2,536.12 |
| 2019-04-24 | $46.47 | $46.47 | $40.36 | $45.22 | $3,084.46 |
| 2019-04-23 | $45.57 | $46.68 | $40.73 | $46.51 | $1,794.54 |
| 2019-04-22 | $45.10 | $45.84 | $44.84 | $45.55 | $2,493.00 |
| 2019-04-21 | $45.36 | $45.81 | $44.60 | $45.13 | $749.31 |
| 2019-04-20 | $45.67 | $46.36 | $44.95 | $45.29 | $446.90 |
| 2019-04-19 | $45.56 | $45.82 | $44.89 | $45.67 | $659.51 |
| 2019-04-18 | $44.75 | $45.85 | $44.74 | $45.37 | $1,461.08 |
| 2019-04-17 | $44.58 | $45.06 | $44.24 | $44.76 | $3,218.02 |
| 2019-04-16 | $41.88 | $44.73 | $41.64 | $44.61 | $4,154.66 |