$60.28 -0.83 (%) Dollar General Corporation - NYSE

Oct. 1, 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
10/1/201461.2361.2659.9560.284,873,881
9/30/201461.1261.4360.7861.113,110,515
9/29/201461.1862.0261.1861.331,320,538
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
7/30/201456.3656.9456.0156.885,145,082
7/29/201455.7856.6455.7456.105,431,793
7/28/201453.8057.7053.7855.5622,677,805
7/25/201455.9056.0655.5655.613,370,416
7/24/201455.7756.4455.6556.043,769,132
7/23/201455.0055.8554.9455.823,831,170
7/22/201455.4755.5654.7555.125,184,562
7/21/201455.4555.5954.9355.336,280,382
7/18/201454.5755.6754.4055.456,003,520
7/17/201455.3155.4054.3454.414,941,436
7/16/201456.0656.1855.0055.5710,802,309
7/15/201456.3756.8455.9355.945,492,380
7/14/201456.9657.0356.6256.643,376,024
7/11/201457.4457.4456.7256.793,351,514
7/10/201457.1457.6556.8857.364,658,407
7/9/201457.6557.7557.3857.536,225,695
7/8/201457.6057.8257.3357.365,118,295
7/7/201457.7658.1157.4857.742,878,508
7/3/201458.1258.4457.9158.222,667,123
7/2/201457.5958.1957.5058.124,222,852
7/1/201457.5758.1357.4057.716,015,216
6/30/201457.0057.5556.5057.3610,279,778
6/27/201461.2861.2856.7657.1931,291,687
6/26/201461.5461.7860.9261.681,947,763
6/25/201461.4661.8660.9761.482,178,947
6/24/201461.1462.0161.0061.692,603,911
6/23/201462.5262.7961.5461.663,938,257
6/20/201462.0163.3561.9262.8210,003,305
6/19/201461.6661.8761.2061.522,063,525
6/18/201461.3961.8561.0461.433,232,887
6/17/201461.1061.9660.9761.533,789,779
6/16/201460.7161.5660.5761.553,942,402
6/13/201460.1960.6959.9460.693,765,681
6/12/201460.5260.5259.6660.194,444,963
6/11/201461.0461.3960.3960.483,357,025
6/10/201462.0662.1260.9461.146,841,953
6/9/201463.4365.9961.9862.2525,424,713
6/6/201457.7558.3557.6657.994,197,214
6/5/201456.5157.7756.1657.694,886,518
6/4/201456.4356.6355.8056.625,454,361
6/3/201455.6557.0055.3256.4110,719,450
6/2/201453.7954.4453.7054.305,520,149
5/30/201453.6253.8253.0053.786,107,397
5/29/201453.9254.0853.4953.509,414,919
5/28/201455.1355.3854.3354.605,406,007
5/27/201455.8156.4455.8156.304,199,354
5/23/201455.4255.7955.2855.741,993,821
5/22/201455.7656.0955.1355.423,703,531
5/21/201454.6555.2654.5754.704,547,902
5/20/201455.8055.8154.6254.724,925,302
5/19/201455.6356.0855.3956.003,625,951
5/16/201455.3356.1154.7755.637,928,333
5/15/201455.9756.0354.9955.263,758,636
5/14/201456.4756.6456.1356.241,510,495
5/13/201457.0057.1256.1656.402,453,542
5/12/201456.8657.1956.7557.012,569,085
  • Showing 1-100 of 1,228 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center