$81.91 +0.95 (%) Dollar General Corporation - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 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
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
3/1/201674.5475.8672.5875.553,426,307
2/29/201675.6476.1774.2474.253,491,173
2/26/201676.1476.4075.6476.021,910,711
2/25/201675.5776.2874.6476.272,003,383
2/24/201673.8875.1673.3675.082,502,794
2/23/201673.3974.5873.0174.112,979,249
2/22/201672.3473.3271.9872.782,686,829
2/19/201672.2072.4970.6672.003,252,865
2/18/201672.5873.4971.4972.604,255,263
2/17/201673.6774.5473.5074.272,629,865
2/16/201672.8775.5472.0673.043,097,048
2/12/201668.8170.6168.7470.462,212,758
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center