$78.97 +0.27 (%) Dollar General Corporation - NYSE

Jul. 29, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
7/28/201579.3179.4878.1678.702,311,709
7/27/201579.2979.4778.4778.891,291,617
7/24/201579.8980.2179.3379.411,480,963
7/23/201580.6381.1479.6079.822,377,103
7/22/201580.0180.6579.7980.411,662,714
7/21/201581.1381.1379.8980.172,019,438
7/20/201580.5681.4280.4381.182,137,118
7/17/201580.0580.5879.9180.441,972,859
7/16/201579.8880.8779.5880.282,639,873
7/15/201579.5379.8179.1579.463,562,441
7/14/201580.2180.3479.4879.561,988,911
7/13/201579.9680.3579.8480.181,894,022
7/10/201579.1079.8278.6079.472,547,016
7/9/201579.1279.4478.1178.192,009,415
7/8/201578.9179.1478.2378.411,778,240
7/7/201579.0079.4878.2679.352,535,605
7/6/201578.3879.0378.0478.792,458,214
7/2/201578.9279.1078.5578.861,459,873
7/1/201578.1578.6977.8178.681,733,685
6/30/201578.4678.5677.5477.741,962,572
6/29/201579.0379.2977.8077.883,395,372
6/26/201578.9279.6078.6379.553,189,959
6/25/201578.4078.7278.3078.711,686,387
6/24/201578.5078.7578.3278.381,479,888
6/23/201578.8278.9378.1378.412,499,308
6/22/201578.8578.8678.3478.621,837,711
6/19/201578.3778.6978.1078.423,415,904
6/18/201577.8778.5077.7678.322,506,975
6/17/201577.9578.1777.3877.802,013,297
6/16/201577.0877.8076.9977.761,834,810
6/15/201577.2477.6676.8877.293,148,280
6/12/201577.7178.2477.5477.812,158,755
6/11/201577.3378.0777.3277.932,813,768
6/10/201576.4677.3376.0077.212,729,326
6/9/201576.4676.4675.2975.922,636,288
6/8/201575.6376.0775.2975.342,613,634
6/5/201575.5276.0175.2475.502,591,101
6/4/201575.5376.4075.3575.551,811,449
6/3/201575.2876.4975.0576.002,937,779
6/2/201576.3776.5074.4774.986,349,375
6/1/201572.7472.9872.1972.813,404,266
5/29/201573.0073.2272.5272.593,154,145
5/28/201573.0373.4372.9073.112,681,397
5/27/201573.0173.3772.8672.941,965,094
5/26/201574.4374.7072.7972.952,532,299
5/22/201573.4173.8573.2473.561,898,463
5/21/201572.1573.8571.4473.294,510,854
5/20/201574.0974.0972.8372.884,146,305
5/19/201574.9674.9673.7173.833,603,778
5/18/201574.8674.9674.1174.492,172,643
5/15/201573.6174.7473.6174.711,796,440
5/14/201573.9874.2373.1873.463,132,869
5/13/201574.7574.8273.5873.743,077,092
5/12/201574.5475.0074.1274.803,085,937
5/11/201574.8775.2474.7374.842,526,297
5/8/201574.8475.3674.6774.852,471,330
5/7/201573.4074.5673.4074.243,666,214
5/6/201573.3074.0572.7073.524,605,127
5/5/201573.9173.9673.0573.322,702,794
5/4/201573.5374.0373.3573.901,579,405
5/1/201573.0773.5972.6973.472,422,435
4/30/201573.7073.7672.4572.712,990,192
4/29/201575.2575.2772.8973.855,612,088
4/28/201575.9776.1175.0175.333,935,753
4/27/201576.9976.9975.8976.203,699,839
4/24/201576.6676.9375.8376.612,251,097
4/23/201575.5576.4275.5576.252,524,658
4/22/201576.3476.3475.5175.833,432,203
4/21/201575.7076.1675.4876.013,390,705
4/20/201574.6275.2974.5775.282,741,096
4/17/201575.0075.2574.1874.424,621,772
4/16/201574.5875.7574.5475.442,780,849
4/15/201575.3275.6174.3874.512,483,557
4/14/201575.0575.5274.5075.292,019,448
4/13/201575.9976.2775.0875.163,371,599
4/10/201575.9276.3475.6876.072,485,258
4/9/201576.3976.3974.9975.672,303,964
4/8/201574.3276.3374.3276.085,450,082
4/7/201575.2875.6373.9073.943,620,031
4/6/201575.1075.8474.8575.322,714,039
4/2/201575.4875.8575.0875.562,738,958
4/1/201575.0975.3574.1075.203,408,020
3/31/201574.9176.0074.8775.383,289,211
3/30/201575.5875.6274.6874.924,259,235
3/27/201574.7776.0274.5774.994,185,521
3/26/201573.8175.0973.3774.783,950,081
3/25/201575.3675.8374.1774.173,025,661
3/24/201575.2576.1575.2075.512,055,975
3/23/201575.7976.1875.4575.453,219,587
3/20/201575.3376.2875.0175.784,648,102
3/19/201575.4075.7574.8774.912,666,800
3/18/201574.9475.8274.5075.392,660,883
3/17/201574.9475.4474.6674.723,682,793
3/16/201574.5475.5874.4275.405,080,415
3/13/201574.4075.2573.8274.304,954,154
3/12/201574.0074.3672.5174.288,983,063
3/11/201571.0671.8870.9871.454,325,138
3/10/201571.2871.7570.8871.033,384,406
3/9/201571.2971.8171.0171.752,263,279
3/6/201571.4271.9171.1271.322,212,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!