DWS Capital Growth C (SDGCX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| Apr 23, 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | - |
| Apr 22, 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| Apr 19, 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| Apr 18, 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| Apr 17, 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| Apr 16, 2024 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | - |
| Apr 15, 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | - |
| Apr 12, 2024 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | - |
| Apr 11, 2024 | 83.77 | 83.77 | 83.77 | 83.77 | 83.77 | - |
| Apr 10, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
| Apr 09, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| Apr 08, 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 83.47 | - |
| Apr 05, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| Apr 04, 2024 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | - |
| Apr 03, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | - |
| Apr 02, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Apr 01, 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| Mar 28, 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.99 | - |
| Mar 27, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| Mar 26, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | - |
| Mar 25, 2024 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| Mar 22, 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | - |
| Mar 21, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | - |
| Mar 20, 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 84.38 | - |
| Mar 19, 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| Mar 18, 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| Mar 15, 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| Mar 14, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | - |
| Mar 13, 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| Mar 12, 2024 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | - |
| Mar 11, 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| Mar 08, 2024 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | - |
| Mar 07, 2024 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | - |
| Mar 06, 2024 | 82.51 | 82.51 | 82.51 | 82.51 | 82.51 | - |
| Mar 05, 2024 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | - |
| Mar 04, 2024 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | - |
| Mar 01, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| Feb 29, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| Feb 28, 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| Feb 27, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| Feb 26, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| Feb 23, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| Feb 22, 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| Feb 21, 2024 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - |
| Feb 20, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| Feb 16, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| Feb 15, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| Feb 14, 2024 | 81.41 | 81.41 | 81.41 | 81.41 | 81.41 | - |
| Feb 13, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| Feb 12, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Feb 09, 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | - |
| Feb 08, 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | - |
| Feb 07, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| Feb 06, 2024 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | - |
| Feb 05, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | - |
| Feb 02, 2024 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - |
| Feb 01, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Jan 31, 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| Jan 30, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| Jan 29, 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | - |
| Jan 26, 2024 | 78.61 | 78.61 | 78.61 | 78.61 | 78.61 | - |
| Jan 25, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Jan 24, 2024 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | - |
| Jan 23, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| Jan 22, 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| Jan 19, 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| Jan 18, 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| Jan 17, 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| Jan 16, 2024 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | - |
| Jan 12, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Jan 11, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Jan 10, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | - |
| Jan 09, 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | - |
| Jan 08, 2024 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | - |
| Jan 05, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Jan 04, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | - |
| Jan 03, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| Jan 02, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| Dec 29, 2023 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Dec 28, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
| Dec 27, 2023 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| Dec 26, 2023 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - |
| Dec 22, 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | - |
| Dec 21, 2023 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| Dec 20, 2023 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | - |
| Dec 19, 2023 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | - |
| Dec 18, 2023 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | - |
| Dec 15, 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | - |
| Dec 14, 2023 | 74.37 | 74.37 | 74.37 | 74.37 | 74.37 | - |
| Dec 13, 2023 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | - |
| Dec 13, 2023 | 0 Dividend | |||||
| Dec 13, 2023 | 7.603 Capital Gain | |||||
| Dec 12, 2023 | 81.53 | 81.53 | 81.53 | 81.53 | 73.93 | - |
| Dec 11, 2023 | 80.71 | 80.71 | 80.71 | 80.71 | 73.18 | - |
| Dec 08, 2023 | 80.45 | 80.45 | 80.45 | 80.45 | 72.95 | - |
| Dec 07, 2023 | 80.14 | 80.14 | 80.14 | 80.14 | 72.67 | - |
| Dec 06, 2023 | 79.33 | 79.33 | 79.33 | 79.33 | 71.93 | - |
| Dec 05, 2023 | 79.82 | 79.82 | 79.82 | 79.82 | 72.38 | - |
| Dec 04, 2023 | 79.68 | 79.68 | 79.68 | 79.68 | 72.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.