$70.31 +1.56 (%) Dollar General Corporation - NYSE

Feb. 12, 2016 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
2/11/201668.9069.4667.9068.752,351,782
2/10/201669.7870.5969.4969.672,552,153
2/9/201668.8670.2168.1869.523,923,262
2/8/201671.2671.3168.8869.713,933,181
2/5/201672.8573.2171.5871.662,772,626
2/4/201674.3575.1472.4372.863,770,463
2/3/201676.4076.4274.3275.103,065,367
2/2/201676.2676.7575.5076.343,283,385
2/1/201674.8676.4974.0576.353,336,359
1/29/201673.6975.1473.5175.063,109,884
1/28/201674.2574.2673.2673.402,843,075
1/27/201673.5374.7773.4874.043,747,336
1/26/201672.5473.8772.2973.692,979,194
1/25/201672.0072.8071.7272.182,404,209
1/22/201671.3872.4971.0971.862,922,846
1/21/201670.4271.9570.3070.813,035,517
1/20/201669.5470.6268.6570.235,348,836
1/19/201669.5470.8069.0870.344,116,679
1/15/201667.1769.3067.1468.884,341,086
1/14/201669.0769.6567.5968.394,377,572
1/13/201670.8270.8268.3568.483,501,045
1/12/201670.0070.9069.7470.733,032,170
1/11/201671.3571.6769.2069.645,179,646
1/8/201672.0172.3871.3471.462,651,880
1/7/201672.4573.0971.3271.843,614,155
1/6/201672.0373.0771.8372.713,239,348
1/5/201672.5073.1672.0872.833,426,151
1/4/201670.9372.4470.4472.413,588,254
12/31/201572.0472.2271.7671.871,216,225
12/30/201572.6573.0072.1072.101,209,763
12/29/201572.2872.9172.0772.691,645,046
12/28/201571.8172.2571.5671.991,120,393
12/24/201572.1872.4171.9072.22719,742
12/23/201572.4572.7971.9472.122,036,370
12/22/201571.5072.3271.2472.061,756,371
12/21/201571.1171.7471.0971.562,284,257
12/18/201571.1571.7970.3071.544,768,835
12/17/201571.8972.0271.0471.543,099,711
12/16/201570.9672.0270.0971.833,837,912
12/15/201571.5072.2070.9170.963,340,854
12/14/201570.3171.6070.1471.013,308,125
12/11/201570.5470.7269.7770.352,360,479
12/10/201571.2271.5270.8671.143,329,228
12/9/201570.5872.2170.5071.004,688,840
12/8/201569.3571.5369.0871.215,316,959
12/7/201568.7769.8868.2069.604,831,234
12/4/201568.1969.1966.9069.126,281,338
12/3/201566.8068.4166.2768.129,586,814
12/2/201565.8066.0465.1165.353,849,220
12/1/201565.5366.1265.1765.724,096,602
11/30/201565.0065.4864.1065.414,718,124
11/27/201565.0765.3064.7165.012,040,888
11/25/201565.5065.7764.8765.173,139,995
11/24/201563.5366.5163.5365.605,868,882
11/23/201564.0364.4663.4664.314,135,768
11/20/201563.7564.5363.4564.064,089,784
11/19/201563.3663.5562.4062.612,646,660
11/18/201562.5963.2762.0863.154,187,413
11/17/201561.7763.4161.5662.775,802,870
11/16/201560.3361.2559.7561.044,461,657
11/13/201561.6962.0859.7560.028,079,058
11/12/201562.9363.7862.7563.354,465,831
11/11/201565.7465.8262.6262.657,765,637
11/10/201566.3066.5265.3466.044,667,843
11/9/201567.6667.7866.4866.972,706,136
11/6/201568.0668.5267.2367.822,393,446
11/5/201567.9168.2366.7568.235,738,614
11/4/201568.6968.8867.6267.783,692,638
11/3/201568.7468.9768.1068.546,757,836
11/2/201567.8068.9466.9968.743,509,111
10/30/201567.1168.3467.0767.774,979,782
10/29/201567.0167.3866.7167.293,309,833
10/28/201565.5667.5565.3067.485,319,276
10/27/201565.9066.1164.8465.345,183,405
10/26/201565.9466.2365.7765.963,674,244
10/23/201567.5567.5865.2465.754,864,693
10/22/201567.8268.0066.9166.955,522,309
10/21/201567.5968.4967.2967.552,599,592
10/20/201566.6967.2166.6967.032,271,096
10/19/201567.0467.5566.8667.082,500,140
10/16/201566.8567.2566.4467.152,492,728
10/15/201565.3566.6064.6666.395,606,916
10/14/201567.7968.6865.0365.117,069,949
10/13/201568.4668.7667.8267.973,262,909
10/12/201567.2368.5867.2368.523,530,062
10/9/201566.1967.5966.0967.234,398,526
10/8/201567.5367.5865.5266.2010,291,743
10/7/201568.9769.0066.4267.459,158,209
10/6/201570.7971.0968.0668.725,894,794
10/5/201571.7871.9870.8371.152,526,012
10/2/201570.8871.3269.8171.322,303,634
10/1/201572.4472.5070.5971.442,850,097
9/30/201571.1772.5971.0472.444,210,541
9/29/201570.3970.6769.7870.333,586,392
9/28/201571.8272.0569.8170.463,097,731
9/25/201573.0473.3071.4871.803,086,055
9/24/201571.1672.4671.0572.344,618,812
9/23/201571.1672.0770.9271.752,751,385
9/22/201570.2371.2770.1271.192,951,840
9/21/201570.5071.5070.4470.852,006,698
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center