Quantcast

Historical Stock Prices

DG 
$106.38
*  
1.50
1.43%
Get DG Alerts
*Delayed - data as of Aug. 17, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
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
08/15/2018 104.29 104.45 103.27 104.13 1,568,403
08/14/2018 102.89 105.28 102.66 105.1 1,737,170
08/13/2018 102.83 103.89 102.31 102.47 1,176,815
08/10/2018 102.28 103.3 101.91 102.33 968,207
08/09/2018 101.99 103.1812 101.19 102.98 1,530,841
08/08/2018 100.78 101.96 100.6252 101.78 1,486,872
08/07/2018 99.41 101.21 98.95 100.92 1,583,115
08/06/2018 98.18 99 97.88 98.67 919,207
08/03/2018 98.42 99.149 97.73 98.23 1,211,766
08/02/2018 96.75 98.42 96.73 98.28 1,238,094
08/01/2018 98.15 98.29 96.37 96.65 1,401,255
07/31/2018 98.56 98.56 97.79 98.15 1,121,600
07/30/2018 97.4 98.28 97.32 98.14 1,284,314
07/27/2018 99.29 99.44 97.12 97.43 1,211,124
07/26/2018 98.92 100.26 98.92 99.16 1,639,290
07/25/2018 98.58 98.86 97.95 98.75 1,794,205
07/24/2018 98.46 98.95 98.109 98.59 1,834,282
07/23/2018 98.38 98.87 98.06 98.73 1,768,625
07/20/2018 98.75 98.81 97.11 98.17 2,595,960
07/19/2018 99.1 99.93 98.76 99.2 3,781,676
07/18/2018 99.51 100.05 98.27 99.09 2,198,886
07/17/2018 98.67 100.04 98.59 99.4 1,843,132
07/16/2018 99.73 100.3953 98.6 99.13 1,546,118
07/13/2018 98.66 100.39 98.62 99.5 2,267,257
07/12/2018 99.76 99.84 97.96 98.55 1,462,563
07/11/2018 99.95 100.65 98.49 99.02 1,484,594
07/10/2018 98.55 100.21 98.46 100.01 1,590,811
07/09/2018 98.53 99.22 97.98 98.39 1,486,346
07/06/2018 98.25 98.86 97.72 98.63 1,418,116
07/05/2018 98.51 98.55 97.771 98.12 1,572,762
07/03/2018 98.18 98.93 97.77 98.1 769,423
07/02/2018 98.61 98.8299 97.53 98.06 1,654,161
06/29/2018 99.3 100.07 98.53 98.6 1,642,627
06/28/2018 98.92 99.75 98.16 99.13 1,301,553
06/27/2018 99.77 100.25 98.51 98.67 1,593,770
06/26/2018 100.32 100.52 99.001 99.73 1,993,896
06/25/2018 100.3 100.78 99.62 100.45 2,215,587
06/22/2018 100.81 101.18 99.6001 100.15 5,023,890
06/21/2018 97.68 99.3 97.34 98.68 2,218,534
06/20/2018 97.82 98.405 97.11 98.01 1,673,157
06/19/2018 96.94 97.67 96.105 97.43 2,154,148
06/18/2018 96.87 98.9 96.76 97.94 1,897,795
06/15/2018 95.92 97.4 95.92 97.33 3,329,040
06/14/2018 97.02 97.17 95.61 96.33 2,009,485
06/13/2018 96.79 97.35 96.26 96.73 2,182,354
06/12/2018 95.95 97.14 95.08 96.68 2,349,127
06/11/2018 94.72 96.15 94.3513 95.92 2,973,063
06/08/2018 93.93 95.1 93.78 94.9 1,648,193
06/07/2018 94.82 96.1 93.08 93.82 2,824,351
06/06/2018 94.29 95.155 92.45 94.63 3,699,952
06/05/2018 91.21 94.33 91.06 94.18 3,737,400
06/04/2018 90.45 91.26 89.8201 91 4,503,119
06/01/2018 87.5 89.26 87.26 89.26 7,290,944
05/31/2018 90.78 92.71 86.87 87.48 14,290,740
05/30/2018 96.7 97.08 95.275 96.52 4,170,032
05/29/2018 96.4 96.96 95.3 96.24 2,860,613
05/25/2018 97.11 98.605 96.57 96.62 2,029,449
05/24/2018 96.34 96.93 95.4417 96.91 2,588,956
05/23/2018 96 97.12 95.9 96.28 1,602,929
05/22/2018 97.5 97.88 96.29 96.41 1,896,912
05/21/2018 97.13 97.65 96.55 97.21 1,466,004
05/18/2018 97.01 97.47 96.67 96.73 2,293,186
05/17/2018 96.22 97.39 96.22 96.67 2,567,700
*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