Historical Stock Prices

DG 
$55.43
*  
0.55
 negative 
1%
Get DG Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 54.79 55.44 54.73 55.43 3,289,554
04/16/2014 55.46 55.63 54.79 54.88 3,047,312
04/15/2014 55.3 55.6 54.48 54.97 3,484,924
04/14/2014 55.09 55.35 54.71 55.2 2,262,754
04/11/2014 55.05 55.34 54.43 54.74 4,429,232
04/10/2014 56.37 56.55 55.44 55.45 6,080,033
04/09/2014 55.47 56.45 55.38 56.36 3,521,633
04/08/2014 55.31 55.6 54.89 55.45 5,050,469
04/07/2014 56.41 56.72 55.12 55.38 5,228,883
04/04/2014 57.5 57.54 56.4 56.68 3,710,265
04/03/2014 56.98 57.52 56.98 57.31 3,750,502
04/02/2014 56.39 57.28 56.2137 57.22 4,396,880
04/01/2014 55.5 56.49 55.4801 56.42 4,532,258
03/31/2014 55.67 55.88 55.12 55.48 3,526,338
03/28/2014 55.53 56.08 55.38 55.4 4,944,537
03/27/2014 55.84 55.885 55.27 55.67 8,167,395
03/26/2014 55.55 56.04 55.155 55.59 6,938,253
03/25/2014 56.51 56.61 55.08 55.2 11,358,420
03/24/2014 58.07 58.16 56.16 56.29 7,224,855
03/21/2014 58.06 58.24 57.58 58.03 5,263,776
03/20/2014 57.81 58.18 57.34 57.58 8,499,346
03/19/2014 57.82 58.26 57.64 57.85 5,325,307
03/18/2014 57.73 58.119 57.55 57.91 4,896,777
03/17/2014 57.29 58 57.14 57.72 6,439,494
03/14/2014 57.44 58.19 57.11 57.19 5,101,370
03/13/2014 58.02 58.45 57.09 57.66 10,239,980
03/12/2014 59.09 59.39 58.67 59.29 4,135,766
03/11/2014 59.37 59.5 58.93 59.4 3,338,807
03/10/2014 59.38 59.53 58.66 59.4 2,617,229
03/07/2014 59.77 59.91 59.05 59.39 3,486,463
03/06/2014 59.72 59.88 59.28 59.41 3,403,163
03/05/2014 59.93 60.01 59.1 59.71 2,046,164
03/04/2014 60.19 60.62 58.95 59.82 4,560,533
03/03/2014 59.58 60.145 59.31 59.84 1,935,609
02/28/2014 59.84 61.18 59.33 59.9 3,505,825
02/27/2014 59.8 60.21 59.42 59.77 2,435,518
02/26/2014 58.05 60.46 57.87 59.88 4,651,770
02/25/2014 57.87 58.39 57.771 58.02 3,171,950
02/24/2014 57.55 58.66 57.47 58.03 3,133,685
02/21/2014 57.34 57.775 57.26 57.49 2,560,089
02/20/2014 57.15 57.71 56.74 57.1 3,996,941
02/19/2014 57.27 57.865 56.82 57.44 3,730,796
02/18/2014 57.5 58.45 57.5 58.02 3,394,735
02/14/2014 56.11 57.42 56.05 57.26 3,642,280
02/13/2014 56.08 56.41 55.5 55.91 3,766,650
02/12/2014 56.86 57.2 56.08 56.27 3,577,147
02/11/2014 56.57 57.29 56.57 56.7 3,755,272
02/10/2014 57.2 57.99 56.37 56.66 3,372,189
02/07/2014 57.46 57.93 57.05 57.1 3,200,186
02/06/2014 56.25 57.65 56.17 57.24 2,990,093
02/05/2014 56.35 56.89 55.7 56.14 3,762,603
02/04/2014 55.53 56.18 55.2 55.79 3,912,841
02/03/2014 56.48 56.74 55.22 55.51 5,905,325
01/31/2014 55.92 56.72 55.08 56.32 5,360,063
01/30/2014 56.93 57.3 56.14 56.5 4,563,347
01/29/2014 56.87 57.37 56.57 56.62 3,309,797
01/28/2014 57.72 57.96 57.09 57.27 3,308,026
01/27/2014 57.55 58.03 56.95 57.51 3,475,091
01/24/2014 57.18 57.66 56.73 57.35 3,724,802
01/23/2014 57.96 57.99 57.32 57.59 2,745,189
01/22/2014 58.55 58.61 57.72 57.95 5,386,639
01/21/2014 60.18 60.41 58.52 58.67 4,058,278
01/17/2014 60.76 61.31 59.76 60.1 7,995,177
01/16/2014 61.22 61.5 60.32 60.57 2,507,283
01/15/2014 61.35 61.66 60.89 61.19 2,681,109
01/14/2014 60.96 61.71 60.39 61.59 2,709,996
01/13/2014 62.63 62.76 60.58 60.69 4,163,116
01/10/2014 61.42 62.93 60.83 62.87 6,431,572
01/09/2014 59.01 62.64 58.94 61.54 8,043,818
01/08/2014 59.88 60.0574 59.28 59.7 4,418,716
01/07/2014 59.82 60.4191 59.595 59.89 2,584,491
01/06/2014 61.22 61.33 59.57 59.61 4,007,831
01/03/2014 61.22 61.765 60.98 60.98 2,697,770
01/02/2014 60.38 61.62 60.38 61.2 6,018,218
12/31/2013 60.92 61.09 60.1404 60.32 1,699,814
12/30/2013 60.33 60.91 60 60.7 4,348,220
12/27/2013 61.19 61.49 60.07 60.11 1,993,890
12/26/2013 61.46 61.54 60.86 60.93 1,756,075
12/24/2013 61.37 61.95 61.37 61.47 826,398
12/23/2013 60.25 61.64 60.13 61.59 7,365,950
12/20/2013 59.79 60.387 59.77 60.08 2,391,442
12/19/2013 59.9 60.06 59.5 59.56 1,411,961
12/18/2013 59.08 60.04 58.69 60.03 3,335,044
12/17/2013 59.61 59.85 58.88 59.03 2,663,546
12/16/2013 61 61.12 59.41 59.49 5,043,335
12/13/2013 60.83 61.105 60.12 60.48 2,374,781
12/12/2013 60.59 61.065 60.36 60.46 4,327,098
12/11/2013 60.78 61.82 60.76 61.31 4,725,255
12/10/2013 60.95 61.32 60.42 60.74 2,634,220
12/09/2013 60.17 61.2 60.17 61.08 5,138,015
12/06/2013 60.56 61.08 59.61 60.2 6,322,314
12/05/2013 58.31 60.25 58.25 59.81 11,012,740
12/04/2013 56.03 56.62 55.56 56.37 5,009,799
12/03/2013 56.27 56.61 56.025 56.48 2,757,399
12/02/2013 56.91 56.91 56.13 56.29 3,909,416
11/29/2013 57.53 57.74 56.9175 56.94 1,694,961
11/27/2013 58.78 58.78 57.3 57.35 5,347,512
11/26/2013 58.87 59 57.85 58.79 4,505,493
11/25/2013 58.73 58.8 58.26 58.49 1,541,647
11/22/2013 58.14 58.5 57.83 58.4 2,069,358
11/21/2013 56.99 58.05 56.89 57.94 4,438,814
11/20/2013 58.83 59.12 58.125 58.33 3,886,619
11/19/2013 58.79 59.5 58.58 58.7 3,073,977
11/18/2013 59.44 59.56 58.64 58.88 2,138,443
11/15/2013 59.22 59.5 58.56 59.26 3,502,950
11/14/2013 59.1 59.51 58.58 59.49 2,001,785
11/13/2013 58.34 59.3 58.2101 59.24 2,135,613
11/12/2013 58 58.51 57.83 58.47 1,892,950
11/11/2013 57.33 58.29 57.25 58.01 1,931,910
11/08/2013 57.19 57.41 56.81 57.28 1,922,036
11/07/2013 58.09 58.59 56.95 57.22 2,247,756
11/06/2013 58.11 58.59 57.89 58.01 1,631,063
11/05/2013 57.41 58.3999 57.2 58.11 2,864,752
11/04/2013 57.99 58.23 57.47 57.53 2,516,871
11/01/2013 57.83 58.14 57.5 57.77 2,128,209
10/31/2013 58.5 58.79 57.7 57.78 2,837,730
10/30/2013 59.48 59.52 58.13 58.57 1,879,647
10/29/2013 59.46 59.71 59.17 59.34 1,755,767
10/28/2013 59.4 59.57 58.97 59.17 1,678,923
10/25/2013 59.74 59.87 59.27 59.5 1,959,826
10/24/2013 59.13 59.84 58.94 59.75 1,930,810
10/23/2013 59.38 59.43 58.5 58.98 1,711,502
10/22/2013 58.98 59.59 58.955 59.37 1,676,097
10/21/2013 58.88 59.04 58.37 58.92 968,854
10/18/2013 59.13 59.13 57.98 58.89 2,678,119
10/17/2013 57.24 58.93 57.1 58.82 2,379,528
10/16/2013 57.19 57.66 57.04 57.37 2,308,409
10/15/2013 57.03 57.23 56.44 56.75 2,110,800
10/14/2013 57.52 57.8 56.76 57.05 3,449,396
10/11/2013 57.4 57.945 57.15 57.83 2,580,762
10/10/2013 57.1 57.63 57.04 57.54 2,483,883
10/09/2013 56.35 56.78 55.96 56.7 4,153,908
10/08/2013 57 57.275 56.265 56.35 2,762,149
10/07/2013 58.36 58.36 57.13 57.14 2,790,074
10/04/2013 57.66 58.82 57.54 58.77 2,513,749
10/03/2013 57.9 58.02 57.45 57.75 2,609,462
10/02/2013 57.44 57.94 57.25 57.9 2,206,392
10/01/2013 56.59 57.98 56.32 57.78 3,575,238
09/30/2013 56.23 56.76 55.71 56.46 1,860,448
09/27/2013 56.7 57.08 56.51 56.59 2,568,685
09/26/2013 57.15 57.55 56.71 56.75 2,741,888
09/25/2013 58.09 58.11 56.96 57 2,844,431
09/24/2013 58.22 58.29 58 58.11 1,905,739
09/23/2013 57.68 58.29 57.61 58.19 2,416,734
09/20/2013 58.42 58.44 57.65 57.65 4,398,262
09/19/2013 58.1 58.71 57.69 58.49 3,267,937
09/18/2013 57.35 58.14 57.27 57.92 2,848,840
09/17/2013 57.07 57.57 57.04 57.33 2,038,286
09/16/2013 57.4 57.57 56.57 57 2,619,744
09/13/2013 57.25 57.348 56.64 56.83 1,366,802
09/12/2013 57.46 57.5 56.775 57.14 1,261,058
09/11/2013 57.4 57.42 56.88 57.36 1,579,499
09/10/2013 57.24 57.36 56.54 57.33 2,373,945
09/09/2013 57.2 57.52 57 57.47 3,070,706
09/06/2013 57.61 57.71 56.72 56.96 2,302,329
09/05/2013 56.58 57.8 56.41 57.38 4,013,846
09/04/2013 56.06 57.42 55.29 56.39 9,698,981
09/03/2013 54.47 54.74 53.4 53.88 4,268,720
08/30/2013 54.61 54.87 53.86 53.97 1,887,442
08/29/2013 54.4 54.75 54.24 54.37 1,346,284
08/28/2013 54.65 54.9 54.21 54.48 1,777,173
08/27/2013 55 55.33 54.62 54.65 1,912,433
08/26/2013 55.43 56.1 55.16 55.59 1,745,782
08/23/2013 55.51 55.6 54.79 55.05 2,263,532
08/22/2013 54.34 55.6 54 55.45 3,108,459
08/21/2013 53.4 54.5 53.1 54.4 3,274,292
08/20/2013 54.16 54.23 53.3 53.37 2,663,420
08/19/2013 53.5 54.47 53.2 54.09 4,538,707
08/16/2013 53.23 53.32 52.4 52.47 3,489,864
08/15/2013 54.19 54.49 53.37 53.5 2,987,216
08/14/2013 54.41 54.82 54.08 54.5 1,792,322
08/13/2013 54.36 54.83 54.2 54.6 2,171,290
08/12/2013 54.14 54.58 53.9925 54.35 2,295,535
08/09/2013 54.7 54.82 54.22 54.25 1,201,053
08/08/2013 54.36 54.905 54.27 54.73 2,739,680
08/07/2013 54.76 54.79 54.12 54.12 3,007,181
08/06/2013 55.04 55.18 54.3097 54.87 2,533,707
08/05/2013 55.52 55.64 55.015 55.25 1,875,931
08/02/2013 55.4 55.82 54.545 55.79 3,029,117
08/01/2013 54.97 55.6 54.4 55.42 4,140,291
07/31/2013 54.2 54.84 54.17 54.67 2,876,949
07/30/2013 54.15 54.44 53.86 54.06 2,051,142
07/29/2013 53.81 54.205 53.44 54.18 2,497,860
07/26/2013 54.03 54.05 53.25 53.78 2,809,340
07/25/2013 54.1 54.37 53.72 54.23 2,688,858
07/24/2013 53.76 54.25 53.67 54.23 2,924,604
07/23/2013 53.63 53.95 53.31 53.82 2,915,699
07/22/2013 53.37 53.69 53.04 53.54 2,225,478
07/19/2013 53.51 53.94 53.06 53.3 2,473,569
07/18/2013 53.71 53.91 53.285 53.45 2,051,648
07/17/2013 54.15 54.2 53.6 53.65 1,784,450
07/16/2013 53.71 54.03 53.4999 53.9 2,161,934
07/15/2013 53.93 54.2 53.76 53.96 2,538,060
07/12/2013 54.14 54.4 53.45 53.77 7,579,842
07/11/2013 55.05 55.8 54.58 55.65 4,201,069
07/10/2013 52.87 55.01 52.83 54.78 8,253,169
07/09/2013 52.32 52.82 51.77 51.8 2,370,035
07/08/2013 52 52.36 51.49 52.12 2,310,457
07/05/2013 51.46 52.05 51.26 52.01 1,673,483
07/03/2013 51.25 51.385 50.5301 51.11 1,860,020
07/02/2013 52.19 52.43 51.23 51.36 3,334,245
07/01/2013 51.03 52.84 50.97 52.43 4,291,579
06/28/2013 51.45 51.586 50.43 50.43 8,497,674
06/27/2013 51.28 51.925 51.16 51.64 2,270,069
06/26/2013 50.54 51.265 50.54 51.17 1,980,655
06/25/2013 50.16 50.81 50.03 50.51 2,966,093
06/24/2013 49.78 50.42 49.5 50 3,668,938
06/21/2013 50.3 50.33 49.47 50.21 4,120,946
06/20/2013 51.17 51.19 49.72 49.88 4,553,975
06/19/2013 52.36 52.47 51.3 51.33 2,913,552
06/18/2013 51.1 52.3 50.81 52.29 2,979,831
06/17/2013 51.37 51.8 50.731 51.13 2,745,439
06/14/2013 51.15 51.58 50.96 51.18 1,599,934
06/13/2013 51.18 51.5 50.85 51.2 2,165,035
06/12/2013 51.75 52 50.78 51.09 3,171,288
06/11/2013 50.33 52 50.161 51.67 4,824,893
06/10/2013 51.11 51.33 50.31 50.35 5,034,276
06/07/2013 51.49 52.3 50.865 51.09 4,334,548
06/06/2013 50.43 51.49 49.83 51.32 5,672,849
06/05/2013 49.3 51.195 49.22 50.19 8,192,564
06/04/2013 50 50.22 48.61 48.64 16,089,860
06/03/2013 53.06 53.99 52.65 53.55 4,484,867
05/31/2013 53.7 54.06 52.72 52.8 3,723,596
05/30/2013 53.94 54.21 53.66 53.67 1,145,398
05/29/2013 54.23 54.51 53.65 53.93 2,206,814
05/28/2013 54.87 55.17 54.42 54.48 2,262,842
05/24/2013 54.22 54.565 54.124 54.42 1,839,499
05/23/2013 53.64 54.81 53.46 54.45 3,714,582
05/22/2013 54.34 54.75 53.69 53.86 2,634,656
05/21/2013 53.9 54.67 53.73 54.47 2,312,944
05/20/2013 53.98 54.25 53.59 53.84 1,953,903
05/17/2013 53.5 54.17 53.32 54.08 2,351,925
05/16/2013 53.15 53.67 52.98 53.26 2,185,156
05/15/2013 52.85 53.61 52.42 53.32 2,836,361
05/14/2013 52.67 53.14 52.52 52.79 1,390,738
05/13/2013 52.84 53 52.46 52.59 1,387,168
05/10/2013 52.58 53.18 52.58 52.8 1,327,807
05/09/2013 53.53 53.55 52.51 52.68 1,882,279
05/08/2013 53.42 53.69 53.225 53.42 1,297,758
05/07/2013 53.43 53.5183 52.9769 53.44 4,557,589
05/06/2013 53.11 54.16 53.05 53.58 4,635,504
05/03/2013 52.49 53 52.08 52.49 2,927,279
05/02/2013 52.02 52.5 51.83 52.39 1,487,133
05/01/2013 52 52.6 51.99 52.03 1,579,540
04/30/2013 52.24 52.31 51.7 52.09 1,554,353
04/29/2013 52.82 52.99 52.14 52.18 1,231,550
04/26/2013 52.57 52.95 52.44 52.83 2,084,632
04/25/2013 52.24 52.9 52.2 52.71 2,071,341
04/24/2013 52.33 52.735 52.01 52.09 1,604,677
04/23/2013 51.81 52.57 51.74 52.15 2,936,887
04/22/2013 51.74 51.89 51.38 51.63 1,880,977
04/19/2013 51.47 51.86 51.15 51.82 4,411,806
04/18/2013 51.9 51.99 50.67 51.3 4,107,070
04/17/2013 50.18 51.92 50.166 51.9 6,858,255
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?