$70.50 -1.10 (%) Dollar General Corporation - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
9/28/201671.3371.3470.3970.503,430,764
9/27/201671.8472.3671.2971.602,416,510
9/26/201671.6372.0071.5071.692,461,619
9/23/201671.2772.5071.2672.092,711,844
9/22/201672.3972.8071.5971.894,682,917
9/21/201671.6272.2671.4072.183,098,500
9/20/201671.9372.3171.2971.722,792,748
9/19/201671.9272.4771.5271.834,096,195
9/16/201671.8972.3671.1171.919,022,576
9/15/201671.5072.6171.0972.534,940,337
9/14/201670.4271.6770.2571.515,729,823
9/13/201671.5771.7170.0570.384,145,787
9/12/201670.4971.9270.0671.775,023,634
9/9/201670.4471.3070.1070.585,818,714
9/8/201671.2471.6070.4570.675,009,610
9/7/201671.9672.3370.8771.757,301,266
9/6/201673.0273.5071.9372.007,066,033
9/2/201673.8174.3572.8773.324,301,243
9/1/201673.8974.3973.0773.785,607,961
8/31/201675.1775.2573.1973.419,670,012
8/30/201677.1977.4575.4075.655,509,036
8/29/201675.7877.7975.4877.498,034,081
8/26/201675.2477.3675.2075.5011,792,238
8/25/201681.5982.2875.1375.6129,850,422
8/24/201691.6092.0191.4091.793,004,923
8/23/201691.1391.6890.9091.492,038,318
8/22/201691.1291.3890.2490.802,580,804
8/19/201691.6091.8790.4290.852,073,712
8/18/201691.2592.0490.6391.692,397,455
8/17/201688.6891.3188.0790.924,556,817
8/16/201691.7692.1089.0689.494,371,527
8/15/201692.2092.6591.7592.132,456,047
8/12/201692.6993.1192.3192.911,628,992
8/11/201694.0894.7592.2692.722,463,232
8/10/201692.4493.4992.2893.022,533,808
8/9/201692.7692.7691.8392.042,296,847
8/8/201694.3294.3292.7892.991,311,066
8/5/201693.4194.6293.2894.371,551,077
8/4/201693.8594.2392.9093.121,410,100
8/3/201692.5893.9592.1393.771,570,733
8/2/201693.9894.2492.8293.162,008,595
8/1/201693.8594.5593.4494.062,082,981
7/29/201695.1195.3494.4694.741,684,505
7/28/201694.8295.3294.0295.071,869,018
7/27/201696.7296.8895.0295.073,577,859
7/26/201696.1496.7596.0496.713,263,004
7/25/201695.3296.2595.0095.982,505,042
7/22/201693.9995.2593.9995.151,498,524
7/21/201693.6894.1493.2994.042,324,552
7/20/201693.5093.9993.2293.821,684,731
7/19/201693.0393.8393.0093.152,097,178
7/18/201692.1993.5792.1092.822,370,127
7/15/201692.9092.9091.6591.711,909,740
7/14/201693.3593.3592.4192.631,570,922
7/13/201693.0593.4592.2192.432,174,978
7/12/201694.2194.7192.5793.043,137,481
7/11/201694.7394.8594.2394.242,104,212
7/8/201694.1494.4893.6794.321,660,480
7/7/201694.1094.4593.4593.781,495,184
7/6/201693.6794.6893.6794.511,940,836
7/5/201693.4593.9993.0193.601,801,526
7/1/201694.1194.2493.0593.482,192,833
6/30/201694.0894.1693.2594.003,181,675
6/29/201693.3394.0593.0593.801,897,313
6/28/201694.0094.2791.9292.902,655,637
6/27/201691.7293.7891.4293.514,078,974
6/24/201690.3293.2190.2792.133,011,594
6/23/201692.3292.3991.4491.681,789,197
6/22/201691.8292.3391.5191.941,620,379
6/21/201691.1792.2191.0391.462,510,470
6/20/201690.8291.5290.6390.981,902,481
6/17/201690.8690.9789.2890.057,068,509
6/16/201690.3491.0090.2490.812,245,848
6/15/201690.2591.2690.1590.482,760,218
6/14/201690.3890.9290.0890.581,912,850
6/13/201691.1491.9590.6190.742,077,904
6/10/201691.5391.6190.9791.442,172,806
6/9/201690.8791.9490.6091.692,023,679
6/8/201690.5691.0090.0890.882,325,411
6/7/201690.8591.3190.3790.562,365,274
6/6/201691.7591.9390.2590.872,640,255
6/3/201690.4592.0090.3391.802,031,964
6/2/201690.8191.5690.3290.902,911,041
6/1/201689.9090.9189.4190.742,963,868
5/31/201690.5790.9388.2489.904,498,196
5/27/201688.8990.0688.4489.883,508,514
5/26/201687.6088.9885.3888.016,315,234
5/25/201683.3084.7482.3884.134,490,261
5/24/201681.3183.8181.1983.423,579,149
5/23/201681.6782.1681.1881.222,193,473
5/20/201682.2282.2481.0481.622,137,537
5/19/201680.6082.2880.6082.002,441,485
5/18/201679.9380.5478.9179.713,903,345
5/17/201682.4682.6080.7881.173,103,882
5/16/201681.8783.4181.1382.882,296,049
5/13/201683.3383.5981.4281.542,524,410
5/12/201683.0584.2082.6983.691,491,667
5/11/201682.9483.4081.8683.102,574,965
5/10/201684.9385.0783.8984.322,424,771
5/9/201683.5585.2783.4685.082,892,861
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center