Dollar General Corporation Historical Stock Prices

DG 
$73.32
*  
0.58
0.78%
Get DG Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DG Pre-Market
 
 
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: 1 Year, From 05-MAY-2014 TO 05-MAY-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  73.91  73.96  73.05  73.32 2,700,971
05/05/2015 73.91 73.96 73.05 73.32 2,702,794
05/04/2015 73.53 74.03 73.35 73.9 1,579,405
05/01/2015 73.07 73.59 72.69 73.47 2,419,921
04/30/2015 73.7 73.76 72.45 72.71 2,990,192
04/29/2015 75.25 75.27 72.89 73.85 5,608,810
04/28/2015 75.97 76.11 75.01 75.33 3,935,753
04/27/2015 76.99 76.99 75.885 76.2 3,699,839
04/24/2015 76.66 76.93 75.83 76.61 2,251,097
04/23/2015 75.55 76.42 75.55 76.25 2,524,658
04/22/2015 76.34 76.34 75.51 75.83 3,429,422
04/21/2015 75.7 76.16 75.48 76.01 3,390,705
04/20/2015 74.62 75.29 74.57 75.28 2,741,096
04/17/2015 75 75.25 74.18 74.42 4,621,022
04/16/2015 74.58 75.75 74.54 75.44 2,780,849
04/15/2015 75.32 75.61 74.38 74.51 2,483,557
04/14/2015 75.05 75.52 74.5 75.29 2,019,448
04/13/2015 75.99 76.27 75.08 75.16 3,371,599
04/10/2015 75.92 76.34 75.68 76.07 2,485,258
04/09/2015 76.39 76.39 74.99 75.67 2,303,964
04/08/2015 74.32 76.33 74.32 76.08 5,450,082
04/07/2015 75.28 75.6325 73.9 73.94 3,620,031
04/06/2015 75.1 75.84 74.85 75.32 2,714,039
04/02/2015 75.48 75.85 75.08 75.56 2,738,958
04/01/2015 75.09 75.35 74.1 75.2 3,408,020
03/31/2015 74.91 76 74.87 75.38 3,289,211
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
12/29/2014 69.52 71.06 69.49 70.84 2,225,586
12/26/2014 69.88 70.03 69.37 69.4 1,024,661
12/24/2014 69.7 70.04 69.43 69.86 1,161,431
12/23/2014 69.06 69.91 68.99 69.55 3,331,583
12/22/2014 68.55 69 67.7 68.66 5,245,576
12/19/2014 71.3 71.78 67.94 68.56 8,639,160
12/18/2014 71.75 71.75 70.6 71.29 3,263,547
12/17/2014 68.26 71.42 68.03 71.02 6,672,998
12/16/2014 69.78 70.27 67.75 67.83 5,958,874
12/15/2014 70.26 70.5 69.38 70.25 3,747,608
12/12/2014 68.93 70.22 68.8 69.8 3,658,322
12/11/2014 69.25 70.25 68.97 69.15 3,342,087
12/10/2014 69.34 70.06 68.56 68.89 4,970,297
12/09/2014 67.89 69.21 67.7945 69.2 3,570,657
12/08/2014 68.21 68.52 67.88 68.51 4,288,085
12/05/2014 67.99 68.87 67.83 68.21 7,467,328
12/04/2014 65.51 68.92 65.41 67.79 6,986,264
12/03/2014 67.52 67.58 66.55 66.69 5,164,104
12/02/2014 66.98 67.58 66.75 67.27 4,422,667
12/01/2014 66.96 67.005 66.28 66.32 2,824,888
11/28/2014 66.55 67.57 66.41 66.74 2,323,219
11/26/2014 65.69 66.14 65.66 65.91 2,480,196
11/25/2014 66.99 66.99 65.38 65.38 7,026,716
11/24/2014 67.74 67.74 66.63 66.75 2,886,001
11/21/2014 67.35 67.95 66.93 67.45 3,891,758
11/20/2014 66.41 67.33 66.1 66.55 5,672,183
11/19/2014 64.79 66.29 62.62 66.1 14,828,230
11/18/2014 65.16 66.21 65.01 66.17 3,577,114
11/17/2014 64.65 65.41 64.6 65.3 4,826,137
11/14/2014 65.02 65.24 64.39 64.65 2,221,949
11/13/2014 65.3 65.44 64.6314 64.84 2,084,309
11/12/2014 65.43 65.51 64.26 64.9 3,157,320
11/11/2014 64.5 65.61 64.34 65.54 5,502,918
11/10/2014 64.27 65.17 64.24 64.46 2,473,502
11/07/2014 63.88 64.62 63.66 64.41 3,322,640
11/06/2014 63.52 64.2 63.23 64.01 2,121,670
11/05/2014 64.25 64.4 63.25 63.32 1,679,580
11/04/2014 62.85 64.1 62.85 64 4,211,770
11/03/2014 62.88 63.3 62.5 63.1 2,650,820
10/31/2014 63.11 63.42 62.415 62.67 1,963,971
10/30/2014 61.9 62.75 61.82 62.45 1,888,250
10/29/2014 62.57 62.79 61.6 61.97 2,169,864
10/28/2014 62.39 62.67 61.78 62.67 1,808,742
10/27/2014 62.39 62.445 61.73 62.11 2,046,555
10/24/2014 62.11 62.325 61.5154 62.25 2,587,514
10/23/2014 61.69 62.365 61.57 62.26 1,862,005
10/22/2014 62.29 62.38 61.125 61.16 3,247,689
10/21/2014 61.8 62.45 61.62 62.19 4,435,087
10/20/2014 60.02 61.65 60.01 61.52 6,231,476
10/17/2014 59.45 60.73 59.09 59.95 5,670,931
10/16/2014 57.98 59.4 57.6 58.77 4,920,540
10/15/2014 57.66 59.85 57.09 58.68 8,710,245
10/14/2014 58.74 59.24 58.3 58.51 5,381,918
10/13/2014 59.91 59.99 58.41 58.47 4,507,700
10/10/2014 60.8 61.31 59.91 59.94 3,478,355
10/09/2014 61.5 61.6 60.39 60.63 3,511,201
10/08/2014 61.2 61.79 61.01 61.61 3,906,659
10/07/2014 61.6 61.6 61.0125 61.05 1,637,922
10/06/2014 62.55 62.56 61.73 61.83 2,591,902
10/03/2014 61.55 62.53 61.29 62.41 2,641,431
10/02/2014 59.89 61.11 59.89 61.06 4,011,957
10/01/2014 61.23 61.26 59.95 60.28 4,873,781
09/30/2014 61.12 61.43 60.78 61.11 3,255,674
09/29/2014 61.18 62.02 61.15 61.33 1,333,711
09/26/2014 61.44 61.85 61.205 61.49 2,215,879
09/25/2014 62.09 62.27 61.2 61.2 1,927,749
09/24/2014 61.86 62.51 61.83 62.28 1,837,465
09/23/2014 61.87 62.43 61.525 61.97 3,353,091
09/22/2014 62.82 62.92 61.85 61.97 4,110,481
09/19/2014 63.33 63.46 62.66 63.1 4,542,989
09/18/2014 63.67 63.75 62.34 63 5,543,934
09/17/2014 63.8 64.08 63.55 63.6 2,981,802
09/16/2014 63.44 63.93 63.36 63.86 4,455,303
09/15/2014 63.93 64 63.46 63.47 2,587,973
09/12/2014 64.05 64.09 63.7 63.93 3,984,735
09/11/2014 63.54 63.9 63.4601 63.77 2,325,399
09/10/2014 63.58 63.91 63.26 63.7 3,793,327
09/09/2014 63.26 64.07 62.97 63.42 5,494,241
09/08/2014 63.04 64.74 62.6 63.39 4,873,238
09/05/2014 63.25 63.39 62.31 63.01 13,103,710
09/04/2014 64.12 64.48 64.04 64.48 5,648,082
09/03/2014 64.38 64.58 64.08 64.48 2,254,718
09/02/2014 64.5 65.1 64.21 64.36 3,899,147
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
*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?