Quantcast

Historical Stock Prices

DG 
$111.42
*  
0.36
0.32%
Get DG Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 110.97 111.59 108.55 111.42 2,695,378
11/15/2018 113.8 113.98 110.91 111.78 3,341,193
11/14/2018 115.59 117.09 114.035 114.3 2,244,218
11/13/2018 116.18 116.33 114.6 115.34 1,830,409
11/12/2018 116.16 117.47 115.63 115.76 2,004,660
11/09/2018 117 117.4559 115.85 116.1 1,696,623
11/08/2018 116.16 118.45 115.91 117.53 2,235,730
11/07/2018 115.36 116.31 114.56 115.94 1,835,640
11/06/2018 113.76 115.29 113.54 114.39 1,292,536
11/05/2018 112.1 114.46 112 114.09 1,612,136
11/02/2018 113.79 114.659 110.5 112.12 1,855,362
11/01/2018 111.66 114.13 110.97 113.18 1,598,342
10/31/2018 113.06 113.48 110.77 111.38 2,409,353
10/30/2018 110.28 112.5 109.995 112.45 2,413,850
10/29/2018 108.8 112.55 108.72 109.92 2,122,790
10/26/2018 110.15 110.46 106.81 107.83 2,750,714
10/25/2018 111.87 112.32 110.97 111.04 2,640,496
10/24/2018 110.13 113.48 109.85 110.98 3,740,643
10/23/2018 108.68 110.79 108.29 110.39 1,811,577
10/22/2018 109.94 110.76 109.6 110.02 2,036,316
10/19/2018 109.39 110.34 108.938 109.55 2,654,906
10/18/2018 109.83 110.88 108.47 108.92 2,043,409
10/17/2018 110.69 110.9 109 109.77 4,185,534
10/16/2018 106.84 111.07 105.85 110.95 3,753,678
10/15/2018 105.25 107.46 104.87 106.39 2,240,749
10/12/2018 103.27 105.15 102.97 104.76 2,111,125
10/11/2018 105.91 107.07 101.89 101.96 2,597,854
10/10/2018 105.61 106.92 105.1 105.58 2,578,527
10/09/2018 105.66 107.14 104.94 105.1 2,584,131
10/08/2018 103.37 105.66 103.37 105.35 1,262,392
10/05/2018 104.29 105.48 103.62 103.76 1,900,272
10/04/2018 105.21 105.43 104 104.46 2,925,524
10/03/2018 106.29 106.57 103.19 104.92 4,090,881
10/02/2018 109.12 109.45 107.46 107.47 2,320,467
10/01/2018 109.56 109.99 108.84 109.52 1,725,582
09/28/2018 109.14 109.64 108.81 109.3 2,341,815
09/27/2018 109.55 110.3 108.905 109.17 1,653,764
09/26/2018 108.76 109.97 108.39 109.52 1,695,764
09/25/2018 108.51 108.58 107.07 108.32 1,554,413
09/24/2018 107.98 109.16 106.947 107.29 2,263,598
09/21/2018 110.19 110.87 108.05 108.26 5,293,846
09/20/2018 109.49 109.85 108.85 109.56 1,866,459
09/19/2018 109.1 110.33 108.78 109.33 2,796,751
09/18/2018 107.5 109.78 107.26 109.15 1,843,217
09/17/2018 108.7 108.99 107.24 107.25 2,543,458
09/14/2018 109.52 109.82 108.36 108.91 2,033,543
09/13/2018 110.76 111.06 109.3 109.53 1,757,800
09/12/2018 111.17 111.7 110.51 110.7 2,474,221
09/11/2018 111.52 112.59 110.91 111.15 2,634,289
09/10/2018 111.39 112.06 110.79 111.45 2,242,672
09/07/2018 111.27 112.31 110.58 110.82 2,341,117
09/06/2018 111.33 111.87 110.6045 111.12 1,875,553
09/05/2018 109.98 111.36 109.4 111.06 2,693,202
09/04/2018 107.99 110.15 107.87 109.82 2,676,159
08/31/2018 105.85 107.9679 105.55 107.73 3,286,009
08/30/2018 104.33 108 103.95 105.66 5,703,948
08/29/2018 106.73 107.5 105.02 106.7 3,258,375
08/28/2018 107.25 107.39 105.54 106.84 3,033,398
08/27/2018 108.98 109.05 107.04 107.19 1,997,812
08/24/2018 107.63 108.23 107.02 108.01 1,519,846
08/23/2018 107.19 108.19 107.19 108.08 1,738,967
08/22/2018 108.59 109.045 106.93 107.27 2,577,147
08/21/2018 107.59 108.17 107.03 107.6 1,712,704
08/20/2018 106.75 108.1632 106.7 107.53 1,776,960
08/17/2018 105.29 106.61 104.89 106.38 1,559,390
08/16/2018 105.99 106 104.3261 104.88 2,513,125
*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?

Smart Portfolio