Historical Stock Prices

DG 
$63.99
*  
0.21
0.33%
Get DG Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 64.3 64.4199 63.41 63.99 3,665,037
08/28/2014 63.66 65.04 63.39 64.2 6,081,945
08/27/2014 63.86 64.31 63.55 63.7 6,215,349
08/26/2014 63.83 64 63.39 63.52 2,683,069
08/25/2014 64 64.21 63.54 63.9 2,588,812
08/22/2014 63.59 64.41 63.48 63.68 4,594,706
08/21/2014 63.02 63.98 62.8 63.61 6,540,240
08/20/2014 63.39 64.03 63.11 63.76 5,830,734
08/19/2014 64.49 64.52 63.51 63.59 11,558,620
08/18/2014 64 64.73 62.3 64.14 42,291,820
08/15/2014 57.68 57.98 57.04 57.46 7,159,691
08/14/2014 57.25 58.03 57.1 57.88 6,003,466
08/13/2014 57.23 57.5 56.755 57.01 3,488,420
08/12/2014 57.33 57.54 56.935 57.19 2,633,086
08/11/2014 57.94 58 56.94 57.45 5,034,523
08/08/2014 57.94 58.19 57.5 58.05 6,190,844
08/07/2014 57.81 58.06 56.99 57.68 5,038,079
08/06/2014 57.53 57.84 56.28 57.56 5,691,099
08/05/2014 55.51 59.5 55.48 57.79 17,216,290
08/04/2014 55.77 56.065 55.6 55.91 2,930,183
08/01/2014 55.31 56.03 55.15 55.77 2,966,957
07/31/2014 56.24 56.55 55.22 55.23 4,688,064
07/30/2014 56.36 56.94 56.005 56.88 5,145,082
07/29/2014 55.78 56.64 55.74 56.1 5,431,793
07/28/2014 53.8 57.7 53.78 55.56 22,675,400
07/25/2014 55.9 56.06 55.555 55.61 3,370,416
07/24/2014 55.77 56.44 55.6462 56.04 3,768,882
07/23/2014 55 55.85 54.94 55.82 3,821,350
07/22/2014 55.47 55.56 54.75 55.12 5,184,562
07/21/2014 55.45 55.585 54.93 55.33 6,280,382
07/18/2014 54.57 55.67 54.4 55.45 6,003,520
07/17/2014 55.31 55.395 54.34 54.41 4,941,436
07/16/2014 56.06 56.18 55 55.57 10,802,310
07/15/2014 56.37 56.835 55.93 55.94 5,492,380
07/14/2014 56.96 57.03 56.62 56.64 3,375,724
07/11/2014 57.44 57.44 56.715 56.79 3,351,514
07/10/2014 57.14 57.645 56.8824 57.36 4,658,307
07/09/2014 57.65 57.75 57.38 57.53 6,225,695
07/08/2014 57.6 57.82 57.33 57.36 5,118,295
07/07/2014 57.76 58.1099 57.48 57.74 2,878,508
07/03/2014 58.12 58.44 57.91 58.22 2,667,123
07/02/2014 57.59 58.19 57.5 58.12 4,222,682
07/01/2014 57.57 58.13 57.4 57.71 6,015,216
06/30/2014 57 57.55 56.5 57.36 10,277,090
06/27/2014 61.28 61.28 56.76 57.19 31,290,960
06/26/2014 61.54 61.78 60.921 61.68 1,947,263
06/25/2014 61.46 61.86 60.97 61.48 2,178,947
06/24/2014 61.14 62.01 61 61.69 2,603,911
06/23/2014 62.52 62.79 61.535 61.66 3,938,257
06/20/2014 62.01 63.35 61.92 62.82 10,003,310
06/19/2014 61.66 61.87 61.2 61.52 2,063,525
06/18/2014 61.39 61.85 61.04 61.43 3,232,887
06/17/2014 61.1 61.96 60.97 61.53 3,758,579
06/16/2014 60.71 61.56 60.57 61.55 3,942,352
06/13/2014 60.19 60.69 59.94 60.69 3,765,681
06/12/2014 60.52 60.52 59.66 60.19 4,444,963
06/11/2014 61.04 61.39 60.39 60.48 3,357,025
06/10/2014 62.06 62.12 60.94 61.14 6,771,720
06/09/2014 63.43 65.99 61.98 62.25 25,419,080
06/06/2014 57.75 58.35 57.66 57.99 4,182,294
06/05/2014 56.51 57.77 56.16 57.69 4,886,518
06/04/2014 56.43 56.63 55.8 56.62 5,454,261
06/03/2014 55.65 57 55.32 56.41 10,719,450
06/02/2014 53.79 54.44 53.7 54.3 5,514,876
05/30/2014 53.62 53.819 53 53.78 6,107,533
05/29/2014 53.92 54.08 53.49 53.5 9,414,769
05/28/2014 55.13 55.38 54.33 54.6 5,405,907
05/27/2014 55.81 56.44 55.81 56.3 4,199,354
05/23/2014 55.42 55.79 55.28 55.74 1,993,821
05/22/2014 55.76 56.09 55.13 55.42 3,703,531
05/21/2014 54.65 55.26 54.57 54.7 4,547,802
05/20/2014 55.8 55.81 54.62 54.72 4,925,302
05/19/2014 55.63 56.08 55.39 56 3,625,864
05/16/2014 55.33 56.11 54.7722 55.63 7,928,333
05/15/2014 55.97 56.03 54.99 55.26 3,758,636
05/14/2014 56.47 56.64 56.125 56.24 1,510,495
05/13/2014 57 57.12 56.16 56.4 2,453,542
05/12/2014 56.86 57.188 56.75 57.01 2,569,085
05/09/2014 56.79 56.86 56.19 56.74 3,401,422
05/08/2014 56.7 57.3 56.43 56.72 3,287,313
05/07/2014 56.93 57.09 56.31 56.76 3,648,623
05/06/2014 56.79 57.45 56.4 56.92 4,453,158
05/05/2014 56.69 57.01 56.35 56.89 1,751,573
05/02/2014 56.76 57.34 56.61 57 1,785,565
05/01/2014 56.71 57.01 56.41 56.65 1,765,038
04/30/2014 56.05 56.59 55.705 56.44 3,484,745
04/29/2014 56.5 56.59 55.85 56.02 2,964,546
04/28/2014 56.4 57.01 55.85 56.26 3,582,657
04/25/2014 55.29 56.66 55 56.33 5,371,151
04/24/2014 55.42 55.51 54.97 55.31 2,829,495
04/23/2014 55.14 55.51 55 55.33 3,489,640
04/22/2014 55.02 55.385 54.74 55.09 2,724,899
04/21/2014 55.35 55.43 54.8 55.09 1,680,541
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
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 Brokers before you trade

Want to trade FX?