Dollar General Corporation Historical Stock Prices

DG 
$74.92
*  
0.07
0.09%
Get DG Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading DG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  75.53  75.62  74.68  74.92 4,255,985
03/30/2015 75.58 75.62 74.68 74.92 4,259,195
03/27/2015 74.77 76.0225 74.57 74.99 4,185,496
03/26/2015 73.81 75.09 73.37 74.78 3,949,585
03/25/2015 75.36 75.83 74.17 74.17 3,025,411
03/24/2015 75.25 76.15 75.2 75.51 2,048,365
03/23/2015 75.79 76.18 75.45 75.45 3,219,587
03/20/2015 75.33 76.28 75.01 75.78 4,646,613
03/19/2015 75.4 75.75 74.87 74.91 2,659,430
03/18/2015 74.94 75.82 74.5 75.39 2,660,183
03/17/2015 74.94 75.44 74.66 74.72 3,682,793
03/16/2015 74.54 75.58 74.42 75.4 5,080,415
03/13/2015 74.4 75.25 73.82 74.3 4,954,154
03/12/2015 74 74.36 72.51 74.28 8,982,598
03/11/2015 71.06 71.88 70.98 71.45 4,319,503
03/10/2015 71.28 71.75 70.88 71.03 3,381,560
03/09/2015 71.29 71.81 71.01 71.75 2,261,879
03/06/2015 71.42 71.905 71.12 71.32 2,212,421
03/05/2015 72.2 72.2 71.59 71.71 2,648,135
03/04/2015 71.57 72.305 71.32 71.95 3,285,702
03/03/2015 72.83 72.96 70.96 71.65 3,775,179
03/02/2015 72.63 73.53 72.62 73.09 2,624,081
02/27/2015 72.07 72.81 72.07 72.62 2,359,053
02/26/2015 72.32 72.71 71.93 72.19 2,563,508
02/25/2015 72.2 73.27 72.2 72.48 3,240,031
02/24/2015 71.32 71.96 71.02 71.93 2,360,642
02/23/2015 72.27 72.74 71.1 71.47 3,113,225
02/20/2015 70.71 71.73 70.3 71.69 3,506,993
02/19/2015 70.33 71.57 70.28 70.7 4,349,822
02/18/2015 69.63 70.53 69.39 70.32 3,339,767
02/17/2015 69.54 69.9 69.305 69.56 4,540,010
02/13/2015 67.77 68.88 67.62 68.82 5,141,415
02/12/2015 67.87 67.97 67.44 67.59 9,888,719
02/11/2015 67.8 68.09 67.63 67.71 3,539,201
02/10/2015 67.88 68.01 67.28 67.82 7,474,433
02/09/2015 67.79 68.19 67.45 67.63 2,529,781
02/06/2015 68.85 69.02 67.8 68.17 2,785,670
02/05/2015 68.87 69.45 68.4 68.49 4,462,006
02/04/2015 68.54 69.5 68.1201 68.81 3,904,845
02/03/2015 67.49 68.59 67.27 68.51 3,365,746
02/02/2015 67.14 67.24 65.86 67.01 3,380,344
01/30/2015 67.4 68.06 66.93 67.06 6,418,722
01/29/2015 67.67 68.11 66.7676 67.9 4,147,628
01/28/2015 68.36 68.37 66.98 67.12 5,053,950
01/27/2015 68.04 68.36 67.61 67.65 4,546,191
01/26/2015 68.6 69.2 68.12 68.84 5,424,006
01/23/2015 70.1 70.82 69.48 69.5 7,592,210
01/22/2015 67.12 69.9 66.91 69.77 11,936,480
01/21/2015 67.24 67.79 66.82 67.21 3,854,319
01/20/2015 67.75 68.01 67.102 67.34 5,085,528
01/16/2015 65.71 67.72 65.32 67.63 8,606,498
01/15/2015 66.1 67.94 65.65 65.87 9,812,188
01/14/2015 67.04 67.7 66.4 67.65 4,987,155
01/13/2015 67.79 68.06 66.85 67.8 5,953,803
01/12/2015 67.77 68.15 65.32 67.11 11,344,800
01/09/2015 69.65 69.9 68.06 68.12 6,670,980
01/08/2015 70 70.42 68.76 69.51 8,738,468
01/07/2015 70.02 70.61 69.6 70.27 4,239,081
01/06/2015 70.48 70.91 69.15 69.43 3,644,076
01/05/2015 70.5 71.07 70.01 70.32 2,508,512
01/02/2015 71 71.47 70.6 70.78 2,718,383
12/31/2014 71.21 71.7 70.65 70.7 1,669,125
12/30/2014 70.8 71.31 70.63 71.1 1,708,491
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?