DG Historical Prices | Dollar General Corporation Comm Stock

Dow

0.06% Nasdaq

0.01%

Dollar General Corporation (DG)

-NYSE

54.42 0.03(0.06%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	53.64	54.81	53.46	54.45	3,714,100	54.45
May 22, 2013	54.34	54.75	53.69	53.86	2,634,200	53.86
May 21, 2013	53.90	54.67	53.73	54.47	2,313,000	54.47
May 20, 2013	53.98	54.25	53.59	53.84	1,953,600	53.84
May 17, 2013	53.50	54.17	53.32	54.08	2,350,900	54.08
May 16, 2013	53.15	53.67	52.98	53.26	2,215,600	53.26
May 15, 2013	52.85	53.61	52.42	53.32	2,836,400	53.32
May 14, 2013	52.67	53.14	52.52	52.79	1,390,200	52.79
May 13, 2013	52.84	53.00	52.46	52.59	1,386,600	52.59
May 10, 2013	52.58	53.18	52.58	52.80	1,327,400	52.80
May 9, 2013	53.53	53.55	52.51	52.68	1,881,000	52.68
May 8, 2013	53.42	53.69	53.22	53.42	1,297,800	53.42
May 7, 2013	53.43	53.52	52.98	53.44	4,557,600	53.44
May 6, 2013	53.11	54.16	53.05	53.58	4,635,600	53.58
May 3, 2013	52.49	53.00	52.08	52.49	2,925,200	52.49
May 2, 2013	52.02	52.50	51.83	52.39	1,485,700	52.39
May 1, 2013	52.00	52.60	51.99	52.03	1,579,600	52.03
Apr 30, 2013	52.24	52.31	51.70	52.09	1,553,400	52.09
Apr 29, 2013	52.82	52.99	52.14	52.18	1,231,300	52.18
Apr 26, 2013	52.57	52.95	52.44	52.83	2,082,000	52.83
Apr 25, 2013	52.24	52.90	52.20	52.71	2,071,000	52.71
Apr 24, 2013	52.33	52.74	52.01	52.09	1,604,700	52.09
Apr 23, 2013	51.81	52.57	51.74	52.15	2,936,300	52.15
Apr 22, 2013	51.74	51.89	51.38	51.63	1,895,800	51.63
Apr 19, 2013	51.47	51.86	51.15	51.82	4,407,800	51.82
Apr 18, 2013	51.90	51.99	50.67	51.30	4,107,100	51.30
Apr 17, 2013	50.18	51.92	50.17	51.90	6,858,300	51.90
Apr 16, 2013	49.98	50.51	49.55	50.47	3,536,500	50.47
Apr 15, 2013	50.01	50.60	49.62	49.90	3,509,300	49.90
Apr 12, 2013	50.24	50.84	49.86	50.31	2,347,800	50.31
Apr 11, 2013	50.31	50.85	50.21	50.28	5,470,800	50.28
Apr 10, 2013	49.90	51.34	49.76	50.24	6,801,000	50.24
Apr 9, 2013	50.48	50.58	49.76	49.85	7,493,300	49.85
Apr 8, 2013	50.28	50.49	50.05	50.36	3,150,200	50.36
Apr 5, 2013	50.23	50.42	49.92	50.40	3,662,400	50.40
Apr 4, 2013	50.22	50.74	50.13	50.73	2,929,400	50.73
Apr 3, 2013	50.68	50.73	50.04	50.12	2,804,700	50.12
Apr 2, 2013	50.73	50.76	50.40	50.54	2,790,300	50.54
Apr 1, 2013	50.77	50.87	50.25	50.62	4,970,100	50.62
Mar 28, 2013	50.30	50.72	50.24	50.58	33,355,800	50.58
Mar 27, 2013	50.88	51.56	50.60	50.95	7,721,400	50.95
Mar 26, 2013	51.23	52.30	51.17	52.22	4,110,500	52.22
Mar 25, 2013	52.53	52.91	49.84	51.08	10,543,200	51.08
Mar 22, 2013	50.09	50.49	49.75	50.07	6,403,900	50.07
Mar 21, 2013	49.41	49.91	48.92	49.81	3,240,000	49.81
Mar 20, 2013	48.26	50.04	48.15	49.79	5,946,300	49.79
Mar 19, 2013	48.12	48.22	47.46	47.77	5,279,300	47.77
Mar 18, 2013	47.74	48.38	47.63	48.11	1,830,700	48.11
Mar 15, 2013	48.64	48.72	47.79	48.18	3,069,900	48.18
Mar 14, 2013	48.01	48.83	47.85	48.77	3,169,600	48.77
Mar 13, 2013	47.71	48.10	47.53	48.03	2,340,700	48.03
Mar 12, 2013	47.50	47.97	47.49	47.76	2,714,400	47.76
Mar 11, 2013	47.79	48.10	47.45	47.48	2,743,800	47.48
Mar 8, 2013	47.72	47.97	47.39	47.79	2,538,600	47.79
Mar 7, 2013	47.85	48.35	47.41	47.46	3,482,800	47.46
Mar 6, 2013	49.09	49.20	48.15	48.20	3,143,400	48.20
Mar 5, 2013	48.75	48.99	48.32	48.92	2,875,000	48.92
Mar 4, 2013	47.60	48.71	47.56	48.65	5,396,300	48.65
Mar 1, 2013	46.26	47.59	45.84	47.57	4,134,700	47.57
Feb 28, 2013	46.37	46.68	46.08	46.34	5,017,900	46.34
Feb 27, 2013	46.28	47.50	46.21	46.56	6,093,000	46.56
Feb 26, 2013	45.60	45.64	44.59	44.95	4,375,900	44.95
Feb 25, 2013	46.17	46.38	45.40	45.45	4,008,000	45.45
Feb 22, 2013	45.59	46.22	45.26	46.03	3,691,600	46.03
Feb 21, 2013	43.61	46.09	43.58	45.51	6,922,500	45.51
Feb 20, 2013	43.90	44.37	43.54	43.80	4,446,700	43.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Dollar General Corporation (DG)