$95.85 +0.70 (%) Dollar General Corporation - New York Stock Exchange, Inc.

Jul. 25, 2016 | 01:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
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
5/6/201682.6283.4681.7083.272,292,448
5/5/201683.9484.0082.4682.622,405,414
5/4/201683.2484.1481.0584.002,350,904
5/3/201682.1283.7381.8482.931,727,391
5/2/201682.0682.7781.7982.502,321,632
4/29/201680.8582.0379.8981.913,533,352
4/28/201682.6382.6580.7680.962,297,384
4/27/201682.4482.9481.9082.691,584,630
4/26/201682.0682.7381.9282.302,072,078
4/25/201681.6582.0481.3682.002,201,230
4/22/201682.6283.1380.0681.444,612,110
4/21/201682.9684.1782.3282.972,069,328
4/20/201683.4983.4981.9082.542,521,205
4/19/201683.8684.0583.0083.491,241,096
4/18/201683.0283.9182.5083.741,519,404
4/15/201682.4983.2682.0482.802,906,874
4/14/201683.2183.4582.5882.712,145,177
4/13/201683.4683.7782.7283.292,359,260
4/12/201682.6383.7981.7683.352,162,973
4/11/201682.4483.6782.2382.272,539,172
4/8/201683.9583.9582.0382.312,530,721
4/7/201684.0684.6783.2783.721,762,038
4/6/201684.2784.8383.6284.602,213,918
4/5/201685.7585.7584.4584.663,434,323
4/4/201687.2187.3185.8086.172,311,588
4/1/201685.5587.4285.4087.312,953,932
3/31/201686.1386.4785.2985.602,594,576
3/30/201686.0086.7185.5086.142,645,354
3/29/201685.7686.6085.3986.183,142,720
3/28/201684.1886.4684.1386.084,162,900
3/24/201684.2084.5383.6683.952,704,156
3/23/201683.9385.0583.7084.512,407,066
3/22/201684.5585.1883.8083.902,401,031
3/21/201684.0185.2984.0184.622,055,009
3/18/201684.2584.8383.5084.044,377,187
3/17/201684.6184.8983.6884.143,246,497
3/16/201685.0385.0383.3684.673,238,400
3/15/201685.3786.8084.8785.043,356,568
3/14/201685.1585.8884.6485.813,308,665
3/11/201683.9685.0583.7685.015,596,406
3/10/201679.7383.2879.5083.2310,642,654
3/9/201674.6875.3374.3875.213,018,424
3/8/201674.1675.5674.1274.242,018,784
3/7/201674.1274.9373.6974.581,919,570
3/4/201674.8375.5373.9874.882,594,650
3/3/201674.2775.0873.9075.022,112,241
3/2/201675.0975.4774.1274.793,765,501
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center