(NY: DOGG )

20.79 -0.05 (-0.22%)

Official Closing Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 07, 2024	20.79	20.81	20.73	20.79	8,894	-0.05(-0.22%)
Oct 04, 2024	20.84	20.86	20.74	20.83	5,463	+0.05(+0.22%)
Oct 03, 2024	20.73	20.84	20.66	20.79	21,689	-0.05(-0.23%)
Oct 02, 2024	20.91	20.91	20.81	20.83	6,054	-0.04(-0.19%)
Oct 01, 2024	20.93	20.93	20.79	20.87	13,224	-0.02(-0.08%)
Sep 30, 2024	20.76	20.93	20.76	20.89	8,787	-0.05(-0.22%)
Sep 27, 2024	20.80	21.04	20.80	20.94	8,203	+0.14(+0.69%)
Sep 26, 2024	20.68	20.79	20.34	20.79	4,018	+0.21(+1.01%)
Sep 25, 2024	20.89	20.89	20.58	20.59	5,855	-0.23(-1.10%)
Sep 24, 2024	20.77	20.86	20.77	20.81	4,558	+0.05(+0.24%)
Sep 23, 2024	20.78	20.78	20.75	20.76	4,276	+0.03(+0.17%)
Sep 20, 2024	20.73	20.73	20.62	20.73	5,541	+0.00(+0.00%)
Sep 19, 2024	20.80	20.80	20.67	20.73	8,509	+0.09(+0.42%)
Sep 18, 2024	20.70	20.73	20.61	20.64	8,673	-0.03(-0.13%)
Sep 17, 2024	20.87	20.87	20.60	20.67	20,075	-0.08(-0.38%)
Sep 16, 2024	20.63	20.75	20.63	20.75	4,937	+0.21(+1.04%)
Sep 13, 2024	20.45	20.56	20.44	20.54	28,819	+0.23(+1.15%)
Sep 12, 2024	20.27	20.34	20.25	20.30	8,580	+0.03(+0.15%)
Sep 11, 2024	20.31	20.31	20.02	20.27	74,079	+0.02(+0.09%)
Sep 10, 2024	20.14	20.27	20.12	20.25	10,254	+0.09(+0.45%)
Sep 09, 2024	20.30	20.30	20.16	20.16	6,816	+0.24(+1.19%)
Sep 06, 2024	20.23	20.23	19.88	19.93	58,951	-0.15(-0.74%)
Sep 05, 2024	20.23	20.24	20.05	20.07	28,891	-0.21(-1.05%)
Sep 04, 2024	20.52	20.52	20.27	20.29	4,942	-0.15(-0.73%)
Sep 03, 2024	20.52	20.69	20.43	20.44	11,153	-0.17(-0.80%)
Aug 30, 2024	20.50	21.04	20.44	20.60	3,995	+0.15(+0.74%)
Aug 29, 2024	20.52	20.52	20.37	20.45	3,940	+0.05(+0.22%)
Aug 28, 2024	20.44	20.44	20.36	20.41	8,163	+0.01(+0.03%)
Aug 27, 2024	20.55	20.55	20.40	20.40	74,959	-0.15(-0.74%)
Aug 26, 2024	20.43	20.67	20.43	20.55	56,095	+0.07(+0.36%)
Aug 23, 2024	20.39	20.48	20.37	20.48	965	+0.24(+1.20%)
Aug 22, 2024	20.49	20.49	20.23	20.23	6,693	-0.11(-0.52%)
Aug 21, 2024	20.35	20.36	20.29	20.34	4,559	+0.05(+0.23%)
Aug 20, 2024	20.25	20.34	20.25	20.29	27,056	+0.02(+0.08%)
Aug 19, 2024	20.25	20.37	20.25	20.28	64,722	+0.05(+0.26%)
Aug 16, 2024	20.22	20.24	20.22	20.22	6,443	+0.06(+0.32%)
Aug 15, 2024	20.11	20.16	20.11	20.16	8,690	+0.27(+1.36%)
Aug 14, 2024	19.84	19.95	19.84	19.89	7,059	+0.05(+0.25%)
Aug 13, 2024	19.78	19.87	19.68	19.84	11,295	+0.16(+0.79%)
Aug 12, 2024	19.98	19.98	19.66	19.68	11,821	-0.21(-1.04%)
Aug 09, 2024	19.84	19.90	19.84	19.89	14,873	-0.05(-0.24%)
Aug 08, 2024	19.89	19.94	19.86	19.94	10,762	+0.29(+1.47%)
Aug 07, 2024	19.90	19.91	19.65	19.65	1,928	-0.18(-0.89%)
Aug 06, 2024	19.76	19.96	19.76	19.83	19,547	+0.18(+0.92%)
Aug 05, 2024	19.75	19.78	19.64	19.65	13,323	-0.56(-2.79%)
Aug 02, 2024	20.20	20.21	19.99	20.21	7,622	-0.13(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.