Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 134.26 | -1.16 | -0.86% | 135.00 | 135.99 | 134.05 | 601,735 |
| Apr 25 2024 | 135.42 | -2.13 | -1.55% | 137.55 | 138.61 | 134.13 | 1,015,892 |
| Apr 24 2024 | 137.55 | 0.85 | 0.62% | 136.00 | 138.32 | 134.95 | 1,565,472 |
| Apr 23 2024 | 136.70 | 6.61 | 5.08% | 132.44 | 138.91 | 132.44 | 2,086,637 |
| Apr 22 2024 | 130.09 | 1.65 | 1.28% | 128.29 | 131.21 | 128.29 | 1,694,116 |
| Apr 19 2024 | 128.44 | 2.53 | 2.01% | 126.52 | 128.88 | 126.08 | 1,557,580 |
| Apr 18 2024 | 125.91 | -1.07 | -0.84% | 127.25 | 127.335 | 125.42 | 873,688 |
| Apr 17 2024 | 126.98 | -0.44 | -0.35% | 127.62 | 127.99 | 126.74 | 886,750 |
| Apr 16 2024 | 127.42 | -1.22 | -0.95% | 129.43 | 129.43 | 127.40 | 692,266 |
| Apr 15 2024 | 128.64 | 0.11 | 0.09% | 129.28 | 129.89 | 128.075 | 698,794 |
| Apr 12 2024 | 128.53 | -1.49 | -1.15% | 129.64 | 130.2962 | 128.27 | 720,163 |
| Apr 11 2024 | 130.02 | -1.60 | -1.22% | 132.28 | 132.5399 | 129.18 | 754,222 |
| Apr 10 2024 | 131.62 | -1.13 | -0.85% | 132.67 | 132.99 | 131.14 | 787,226 |
| Apr 09 2024 | 132.75 | 2.71 | 2.08% | 130.73 | 132.78 | 130.73 | 800,033 |
| Apr 08 2024 | 130.04 | -0.59 | -0.45% | 130.63 | 131.69 | 130.04 | 595,109 |
| Apr 05 2024 | 130.63 | -0.87 | -0.66% | 130.25 | 131.15 | 129.11 | 691,374 |
| Apr 04 2024 | 131.50 | -0.89 | -0.67% | 133.10 | 134.05 | 131.40 | 847,776 |
| Apr 03 2024 | 132.39 | 0.10 | 0.08% | 132.10 | 133.48 | 131.27 | 1,066,948 |
| Apr 02 2024 | 132.29 | -2.48 | -1.84% | 134.60 | 134.60 | 131.395 | 1,404,317 |
| Apr 01 2024 | 134.77 | 1.66 | 1.25% | 132.73 | 135.445 | 131.03 | 2,109,033 |
| Mar 28 2024 | 133.11 | 2.05 | 1.56% | 131.18 | 133.41 | 131.18 | 887,045 |
| 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 |
