$68.56 0.00 (%) Dollar General Corporation - NYSE

Dec. 19, 2014 | 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
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
10/3/201461.5562.5361.2962.412,641,431
10/2/201459.8961.1159.8961.064,011,957
10/1/201461.2361.2659.9560.284,873,881
9/30/201461.0261.4360.7861.113,255,674
9/29/201461.1862.0261.1561.331,333,711
9/26/201461.4461.8561.2161.492,215,879
9/25/201462.0962.2761.2061.201,937,816
9/24/201461.8662.5161.8362.281,837,465
9/23/201461.8762.4361.5361.973,353,991
9/22/201462.8262.9261.8561.974,110,481
9/19/201463.3363.4662.6663.104,542,989
9/18/201463.6763.7562.3463.005,863,934
9/17/201463.8064.0863.5563.602,990,665
9/16/201463.4463.9363.3663.864,455,303
9/15/201463.9364.0063.4663.472,587,973
9/12/201464.0564.0963.7063.933,984,735
9/11/201463.5463.9063.4663.772,325,399
9/10/201463.5863.9163.2663.703,793,327
9/9/201463.2664.0762.9763.425,494,241
9/8/201463.0464.7462.6063.394,876,533
9/5/201463.2563.3962.3163.0113,103,914
9/4/201464.1264.4864.0464.485,648,082
9/3/201464.3864.5864.0864.482,254,718
9/2/201464.5065.1064.2164.363,899,147
8/29/201464.3064.4263.4163.993,665,137
8/28/201463.6665.0463.3964.206,081,945
8/27/201463.8664.3163.5563.706,215,949
8/26/201463.8364.0063.3963.522,683,069
8/25/201464.0064.2163.5463.902,588,812
8/22/201463.6164.4163.4863.684,594,706
8/21/201463.0263.9862.8063.616,541,440
8/20/201463.3964.0363.1163.765,831,334
8/19/201464.4964.5263.5163.5911,561,702
8/18/201464.0064.7362.3064.1442,449,092
8/15/201457.6857.9857.0457.467,159,691
8/14/201457.2558.0357.1057.886,003,466
8/13/201457.2357.5056.7657.013,488,420
8/12/201457.3357.5456.9457.192,633,086
8/11/201457.9458.0056.9457.455,034,523
8/8/201457.9458.1957.5058.056,191,144
8/7/201457.8158.0656.9957.685,038,079
8/6/201457.5357.8456.2857.565,691,099
8/5/201455.5159.5055.4857.7917,216,292
8/4/201455.7756.0755.6055.912,938,916
8/1/201455.3156.0355.1555.772,967,033
7/31/201456.2456.5555.2255.234,688,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center