$74.56 +1.08 (%) Dollar General Corporation - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201672.9874.7972.9374.565,708,359
12/1/201672.4974.1670.5973.4813,129,293
11/30/201677.9478.5477.0977.327,159,176
11/29/201678.6078.8377.4278.314,007,257
11/28/201679.7780.5278.3878.664,354,060
11/25/201680.1580.6779.7380.061,408,662
11/23/201679.4680.3379.2279.712,452,458
11/22/201677.5180.0077.5179.304,842,501
11/21/201676.5076.8676.0376.743,173,631
11/18/201676.7977.1176.1876.873,002,736
11/17/201676.4976.9975.9476.913,201,055
11/16/201677.7177.7576.4876.642,850,519
11/15/201676.5977.1075.7576.854,336,905
11/14/201675.0076.9074.9876.664,564,067
11/11/201674.4075.4573.8974.704,009,432
11/10/201671.7574.6071.7374.386,958,964
11/9/201668.6471.5168.3871.503,273,586
11/8/201669.8370.0868.9269.721,978,029
11/7/201669.1370.0169.0069.772,142,456
11/4/201668.5769.1568.0468.532,350,386
11/3/201669.7969.9168.3668.532,980,296
11/2/201668.8569.7968.8569.602,647,851
11/1/201669.0469.2968.6569.052,738,337
10/31/201668.4169.2268.3469.092,876,192
10/28/201667.5768.6667.4568.342,089,963
10/27/201668.4768.6467.4167.452,503,678
10/26/201668.4168.7668.0468.271,533,869
10/25/201668.0968.3667.9268.171,772,117
10/24/201668.2868.8468.0168.271,888,141
10/21/201667.6868.2367.0967.932,588,846
10/20/201668.8868.8867.8567.982,497,567
10/19/201668.8069.0068.3568.701,546,872
10/18/201668.8969.0768.5868.691,314,710
10/17/201669.3269.5468.2868.492,489,937
10/14/201669.2569.4968.9368.981,761,745
10/13/201668.9569.7468.4969.352,402,851
10/12/201668.8369.3868.6069.062,210,037
10/11/201669.4369.4568.2168.703,161,559
10/10/201669.7170.0068.9069.412,914,490
10/7/201669.2869.8669.0769.663,844,324
10/6/201667.0069.1166.8869.054,248,019
10/5/201668.0068.3366.5066.974,304,766
10/4/201668.6069.2867.9568.055,178,148
10/3/201669.2769.8668.4069.705,168,537
9/30/201669.5870.4768.7769.994,880,755
9/29/201670.2670.3569.1669.324,832,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center