$72.62 0.00 (%) Dollar General Corporation - NYSE

Feb. 27, 2015 | 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
2/27/201572.0772.8172.0772.622,359,053
2/26/201572.3272.7171.9372.192,563,513
2/25/201572.2073.2772.2072.483,240,031
2/24/201571.3271.9671.0271.932,360,746
2/23/201572.2772.7471.1071.473,113,225
2/20/201570.7171.7370.3071.693,506,993
2/19/201570.3371.5770.2870.704,349,822
2/18/201569.6370.5369.3970.323,339,767
2/17/201569.5469.9069.3169.564,540,185
2/13/201567.7768.8867.6268.825,141,415
2/12/201567.8767.9767.4467.599,888,719
2/11/201567.8068.0967.6367.713,539,201
2/10/201567.8868.0167.2867.827,474,433
2/9/201567.7968.1967.4567.632,529,781
2/6/201568.8569.0267.8068.172,789,141
2/5/201568.8769.4568.4068.494,462,006
2/4/201568.5469.5068.1268.813,905,375
2/3/201567.4968.5967.2768.513,365,746
2/2/201567.1467.2465.8667.013,380,344
1/30/201567.4068.0666.9367.066,425,012
1/29/201567.6768.1166.7767.904,148,690
1/28/201568.3668.3766.9867.125,054,200
1/27/201568.0468.3667.6167.654,546,191
1/26/201568.6069.2068.1268.845,424,056
1/23/201570.1070.8269.4869.507,592,410
1/22/201567.1269.9066.9169.7711,936,476
1/21/201567.2467.7966.8267.213,854,319
1/20/201567.7568.0167.1067.345,085,578
1/16/201565.7167.7265.3267.638,606,548
1/15/201566.1067.9465.6565.879,812,238
1/14/201567.0467.7066.4067.654,987,155
1/13/201567.7968.0666.8567.805,957,829
1/12/201567.7768.1565.3267.1111,344,866
1/9/201569.6569.9068.0668.126,671,093
1/8/201570.0070.4268.7669.518,738,545
1/7/201570.0270.6169.6070.274,239,081
1/6/201570.4870.9169.1569.433,644,076
1/5/201570.5071.0770.0170.322,508,512
1/2/201570.7071.4770.6070.782,718,863
12/31/201471.2171.7070.6570.701,687,001
12/30/201470.8071.3170.6371.101,708,491
12/29/201469.5271.0669.4970.842,225,586
12/26/201469.8870.0369.3769.401,024,761
12/24/201469.7070.0469.4369.861,161,431
12/23/201469.0669.9168.9969.553,331,583
12/22/201468.5569.0067.7068.665,245,576
12/19/201471.3071.7867.9468.568,640,277
12/18/201471.7571.7570.6071.293,270,754
12/17/201468.2671.4268.0371.026,672,998
12/16/201469.7870.2767.7567.835,959,749
12/15/201470.2670.5069.3870.253,748,375
12/12/201468.9370.2268.8069.803,658,422
12/11/201469.2570.2568.9769.153,342,087
12/10/201469.3470.0668.5668.894,970,495
12/9/201467.8969.2167.7969.203,577,587
12/8/201468.2168.5267.8868.514,288,085
12/5/201467.9968.8767.8368.217,467,328
12/4/201465.5168.9265.4167.796,986,464
12/3/201467.5267.5866.5566.695,165,449
12/2/201466.9867.5866.7567.274,423,317
12/1/201466.9667.0166.2866.322,824,888
11/28/201466.5567.5766.4166.742,323,219
11/26/201465.6966.1465.6665.912,480,196
11/25/201466.9966.9965.3865.387,026,801
11/24/201467.7467.7466.6366.753,286,001
11/21/201467.3567.9566.9367.453,891,758
11/20/201466.4167.3366.1066.555,672,233
11/19/201464.7966.2962.6266.1014,828,334
11/18/201465.1666.2165.0166.173,577,114
11/17/201464.6565.4164.6065.304,826,137
11/14/201465.0265.2464.3964.652,221,949
11/13/201465.3065.4464.6364.842,084,309
11/12/201465.4365.5164.2664.903,157,320
11/11/201464.5065.6164.3465.545,502,918
11/10/201464.2765.1764.2464.462,485,114
11/7/201463.8864.6263.6664.413,323,652
11/6/201463.5264.2063.2364.012,121,670
11/5/201464.2564.4063.2563.321,679,980
11/4/201462.8564.1062.8564.004,212,370
11/3/201462.8863.3062.5063.102,651,841
10/31/201463.1163.4262.4262.671,963,973
10/30/201461.9062.7561.8262.451,889,269
10/29/201462.5762.7961.6061.972,170,887
10/28/201462.3962.6761.7862.671,808,751
10/27/201462.3962.4561.7362.112,047,587
10/24/201462.1162.3361.5262.252,587,514
10/23/201461.6962.3761.5762.261,862,005
10/22/201462.2962.3861.1361.163,247,689
10/21/201461.8062.4561.6262.194,435,087
10/20/201460.0261.6560.0161.526,231,476
10/17/201459.4560.7359.0959.955,670,941
10/16/201457.9859.4057.6058.774,920,540
10/15/201457.6659.8557.0958.688,710,245
10/14/201458.7459.2458.3058.515,381,918
10/13/201459.9159.9958.4158.474,507,700
10/10/201460.8061.3159.9159.943,478,355
10/9/201461.5061.6060.3960.633,511,434
10/8/201461.2061.7961.0161.613,906,659
10/7/201461.6061.6061.0161.051,638,397
10/6/201462.5562.5661.7361.832,591,902
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center