$76.46 -0.15 (%) Dollar General Corporation - NYSE

Apr. 27, 2015 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DG historical data

Date Open High Low Close Volume
4/24/201576.6676.9375.8376.612,251,097
4/23/201575.5576.4275.5576.252,524,658
4/22/201576.3476.3475.5175.833,432,203
4/21/201575.7076.1675.4876.013,390,705
4/20/201574.6275.2974.5775.282,741,096
4/17/201575.0075.2574.1874.424,621,772
4/16/201574.5875.7574.5475.442,780,849
4/15/201575.3275.6174.3874.512,483,557
4/14/201575.0575.5274.5075.292,019,448
4/13/201575.9976.2775.0875.163,371,599
4/10/201575.9276.3475.6876.072,485,258
4/9/201576.3976.3974.9975.672,303,964
4/8/201574.3276.3374.3276.085,450,082
4/7/201575.2875.6373.9073.943,620,031
4/6/201575.1075.8474.8575.322,714,039
4/2/201575.4875.8575.0875.562,738,958
4/1/201575.0975.3574.1075.203,408,020
3/31/201574.9176.0074.8775.383,289,211
3/30/201575.5875.6274.6874.924,259,235
3/27/201574.7776.0274.5774.994,185,521
3/26/201573.8175.0973.3774.783,950,081
3/25/201575.3675.8374.1774.173,025,661
3/24/201575.2576.1575.2075.512,055,975
3/23/201575.7976.1875.4575.453,219,587
3/20/201575.3376.2875.0175.784,648,102
3/19/201575.4075.7574.8774.912,666,800
3/18/201574.9475.8274.5075.392,660,883
3/17/201574.9475.4474.6674.723,682,793
3/16/201574.5475.5874.4275.405,080,415
3/13/201574.4075.2573.8274.304,954,154
3/12/201574.0074.3672.5174.288,983,063
3/11/201571.0671.8870.9871.454,325,138
3/10/201571.2871.7570.8871.033,384,406
3/9/201571.2971.8171.0171.752,263,279
3/6/201571.4271.9171.1271.322,212,421
3/5/201572.2072.2071.5971.712,648,135
3/4/201571.5772.3171.3271.953,285,702
3/3/201572.8372.9670.9671.653,776,141
3/2/201572.6373.5372.6273.092,624,081
2/27/201572.0772.8172.0772.622,359,053
2/26/201572.3272.7171.9372.192,563,513
2/25/201572.2073.2772.2072.483,240,031
2/24/201571.3271.9671.0271.932,360,746
2/23/201572.2772.7471.1071.473,113,225
2/20/201570.7171.7370.3071.693,506,993
2/19/201570.3371.5770.2870.704,349,822
2/18/201569.6370.5369.3970.323,339,767
2/17/201569.5469.9069.3169.564,540,185
2/13/201567.7768.8867.6268.825,141,415
2/12/201567.8767.9767.4467.599,888,719
2/11/201567.8068.0967.6367.713,539,201
2/10/201567.8868.0167.2867.827,474,433
2/9/201567.7968.1967.4567.632,529,781
2/6/201568.8569.0267.8068.172,789,141
2/5/201568.8769.4568.4068.494,462,006
2/4/201568.5469.5068.1268.813,905,375
2/3/201567.4968.5967.2768.513,365,746
2/2/201567.1467.2465.8667.013,380,344
1/30/201567.4068.0666.9367.066,425,012
1/29/201567.6768.1166.7767.904,148,690
1/28/201568.3668.3766.9867.125,054,200
1/27/201568.0468.3667.6167.654,546,191
1/26/201568.6069.2068.1268.845,424,056
1/23/201570.1070.8269.4869.507,592,410
1/22/201567.1269.9066.9169.7711,936,476
1/21/201567.2467.7966.8267.213,854,319
1/20/201567.7568.0167.1067.345,085,578
1/16/201565.7167.7265.3267.638,606,548
1/15/201566.1067.9465.6565.879,812,238
1/14/201567.0467.7066.4067.654,987,155
1/13/201567.7968.0666.8567.805,957,829
1/12/201567.7768.1565.3267.1111,344,866
1/9/201569.6569.9068.0668.126,671,093
1/8/201570.0070.4268.7669.518,738,545
1/7/201570.0270.6169.6070.274,239,081
1/6/201570.4870.9169.1569.433,644,076
1/5/201570.5071.0770.0170.322,508,512
1/2/201570.7071.4770.6070.782,718,863
12/31/201471.2171.7070.6570.701,687,001
12/30/201470.8071.3170.6371.101,708,491
12/29/201469.5271.0669.4970.842,225,586
12/26/201469.8870.0369.3769.401,024,761
12/24/201469.7070.0469.4369.861,161,431
12/23/201469.0669.9168.9969.553,331,583
12/22/201468.5569.0067.7068.665,245,576
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center