DIGITALGLOBE Historical Stock Price

Below is the stock price history for Digitalglobe DGI. Data is recorded each day for the historical open, high, low, close and volume. The Digitalglobe stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Digitalglobe Historical Stock Price

DateOpenHighLowCloseVolume
2017-10-04 34.20 34.70 34.15 34.55 55,237
2017-10-03 34.55 34.55 34.15 34.15 62,119
2017-10-02 35.20 35.20 34.55 34.675 36,244
2017-09-29 35.10 35.55 35.10 35.25 57,644
2017-09-28 34.75 34.80 34.60 34.60 12,240
2017-09-27 34.90 34.95 34.75 34.80 20,151
2017-09-26 35.05 35.10 34.90 34.90 22,822
2017-09-25 35.10 35.10 34.925 35.05 8,841
2017-09-22 35.00 35.15 35.00 35.05 9,352
2017-09-21 34.70 35.05 34.70 34.95 8,652
2017-09-20 34.80 35.00 34.55 34.70 20,629
2017-09-19 34.75 34.80 34.725 34.80 14,184
2017-09-18 34.75 34.75 34.625 34.75 13,010
2017-09-15 34.70 34.725 34.60 34.65 5,036
2017-09-14 34.85 34.85 34.65 34.80 6,519
2017-09-13 34.85 34.85 34.70 34.80 3,037
2017-09-12 34.925 34.95 34.825 34.85 2,566
2017-09-11 34.925 35.025 34.80 34.875 9,921
2017-09-08 35.00 35.00 34.75 34.85 3,953
2017-09-07 34.90 35.10 34.85 34.95 9,464
2017-09-06 34.60 34.95 34.60 34.95 8,431
2017-09-05 34.50 34.70 34.45 34.60 5,859
2017-09-01 34.45 34.75 34.45 34.55 5,442
2017-08-31 34.30 34.45 34.30 34.40 12,420
2017-08-30 34.30 34.30 34.15 34.25 6,171
2017-08-29 33.60 34.35 33.60 34.30 6,483
2017-08-28 33.80 33.80 33.55 33.55 2,628
2017-08-25 33.90 33.90 33.65 33.65 4,996
2017-08-24 34.05 34.05 33.65 33.80 5,495
2017-08-23 34.15 34.15 33.875 34.00 3,207

» More Digitalglobe Stock Price History

To see other companies like Digitalglobe (DGI), view our stock market today for news, and other data.