Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	119.04	119.80	118.00	118.08	2,283,634	-0.88(-0.74%)
Oct 30, 2023	118.19	119.25	116.95	118.97	2,567,633	+0.61(+0.51%)
Oct 27, 2023	119.25	120.38	117.51	118.36	2,939,226	-1.61(-1.34%)
Oct 26, 2023	118.07	121.57	117.72	119.97	4,085,654	+1.46(+1.23%)
Oct 25, 2023	115.53	118.64	114.80	118.51	2,817,918	+2.91(+2.51%)
Oct 24, 2023	115.86	116.06	113.51	115.60	3,688,565	-0.13(-0.11%)
Oct 23, 2023	114.08	116.85	113.58	115.73	3,704,786	+1.44(+1.26%)
Oct 20, 2023	114.76	115.76	113.78	114.30	3,382,570	-0.29(-0.25%)
Oct 19, 2023	114.93	116.31	114.09	114.58	3,704,518	-0.51(-0.44%)
Oct 18, 2023	116.16	116.72	114.46	115.09	4,971,620	-1.30(-1.12%)
Oct 17, 2023	112.71	117.49	112.71	116.39	6,404,673	+3.73(+3.31%)
Oct 16, 2023	110.35	114.41	109.67	112.66	5,863,354	+2.39(+2.17%)
Oct 13, 2023	110.21	111.48	107.87	110.27	12,941,818	+9.25(+9.16%)
Oct 12, 2023	103.35	103.42	100.28	101.01	4,081,269	-1.81(-1.77%)
Oct 11, 2023	105.30	105.33	101.28	102.83	3,979,905	-1.69(-1.61%)
Oct 10, 2023	101.97	104.55	101.36	104.51	3,785,643	+3.33(+3.29%)
Oct 09, 2023	102.34	103.96	101.16	101.18	3,621,740	-1.66(-1.61%)
Oct 06, 2023	104.41	104.59	101.94	102.84	5,652,751	-2.10(-2.00%)
Oct 05, 2023	105.36	106.42	104.88	104.94	3,487,286	-0.64(-0.61%)
Oct 04, 2023	104.57	105.81	103.33	105.58	3,368,735	+1.42(+1.36%)
Oct 03, 2023	102.17	104.79	101.61	104.16	4,066,386	+1.78(+1.74%)
Oct 02, 2023	103.80	104.11	101.08	102.38	4,565,294	-1.99(-1.91%)
Sep 29, 2023	104.59	106.06	103.96	104.37	3,786,233	+0.42(+0.41%)
Sep 28, 2023	103.34	104.82	101.87	103.94	4,492,710	+1.02(+0.99%)
Sep 27, 2023	104.61	105.29	102.10	102.93	5,478,575	-1.44(-1.38%)
Sep 26, 2023	106.40	106.66	103.96	104.37	4,055,453	-2.03(-1.91%)
Sep 25, 2023	106.43	106.63	105.74	106.40	3,028,587	-0.28(-0.26%)
Sep 22, 2023	108.13	109.09	106.26	106.68	4,644,941	-1.60(-1.48%)
Sep 21, 2023	113.84	114.32	108.27	108.28	4,464,982	-5.82(-5.10%)
Sep 20, 2023	112.36	115.07	110.48	114.09	6,191,498	+0.55(+0.49%)
Sep 19, 2023	112.00	113.58	110.64	113.54	6,787,964	+1.42(+1.27%)
Sep 18, 2023	114.43	114.66	111.38	112.12	6,134,881	-1.99(-1.75%)
Sep 15, 2023	115.28	115.74	113.79	114.11	6,606,497	-2.08(-1.79%)
Sep 14, 2023	118.12	118.96	115.55	116.20	7,807,774	-2.18(-1.84%)
Sep 13, 2023	122.68	122.89	117.51	118.38	6,371,529	-3.84(-3.14%)
Sep 12, 2023	124.91	125.36	122.19	122.21	2,802,317	-2.71(-2.17%)
Sep 11, 2023	125.29	126.97	123.75	124.93	3,455,439	-0.55(-0.44%)
Sep 08, 2023	121.95	125.56	121.95	125.48	3,883,878	+3.43(+2.81%)
Sep 07, 2023	124.92	126.01	121.64	122.05	5,354,744	-2.70(-2.17%)
Sep 06, 2023	124.67	127.20	123.95	124.75	5,619,635	-0.75(-0.60%)
Sep 05, 2023	128.51	132.14	125.44	125.50	8,220,630	-3.01(-2.34%)
Sep 01, 2023	134.70	134.74	126.84	128.51	10,842,063	-8.12(-5.94%)
Aug 31, 2023	126.88	137.24	126.74	136.63	19,565,018	-18.90(-12.15%)
Aug 30, 2023	153.55	155.66	152.29	155.53	4,098,039	+2.63(+1.72%)
Aug 29, 2023	154.76	155.35	152.45	152.89	2,704,908	-1.56(-1.01%)
Aug 28, 2023	152.87	154.61	152.78	154.45	1,992,222	+1.57(+1.03%)
Aug 25, 2023	151.92	154.06	151.58	152.88	2,268,113	+1.97(+1.31%)
Aug 24, 2023	154.29	154.49	150.54	150.91	4,582,587	-5.46(-3.49%)
Aug 23, 2023	159.02	159.03	155.52	156.37	2,815,216	-1.30(-0.83%)
Aug 22, 2023	159.43	159.43	156.68	157.67	1,599,639	-2.42(-1.51%)
Aug 21, 2023	160.15	161.73	158.82	160.08	2,025,773	-0.70(-0.44%)
Aug 18, 2023	158.40	161.73	158.25	160.78	1,640,800	+2.46(+1.55%)
Aug 17, 2023	161.68	162.43	157.71	158.33	1,796,985	-3.14(-1.94%)
Aug 16, 2023	162.71	164.23	161.37	161.47	2,740,530	+1.11(+0.69%)
Aug 15, 2023	161.07	161.16	158.95	160.35	1,887,284	-1.02(-0.63%)
Aug 14, 2023	161.99	163.02	160.66	161.37	1,465,477	-1.25(-0.77%)
Aug 11, 2023	164.35	164.68	162.41	162.62	1,688,636	-2.19(-1.33%)
Aug 10, 2023	165.56	166.90	164.66	164.81	1,101,880	+0.02(+0.01%)
Aug 09, 2023	163.23	165.43	163.13	164.79	1,693,014	+1.76(+1.08%)
Aug 08, 2023	163.97	165.08	162.53	163.03	1,295,598	-1.67(-1.01%)
Aug 07, 2023	165.50	167.34	164.28	164.70	1,500,832	-0.80(-0.48%)
Aug 04, 2023	167.16	167.16	165.28	165.50	1,520,133	-1.06(-0.63%)
Aug 03, 2023	165.61	168.15	165.15	166.56	1,583,795	+0.95(+0.57%)
Aug 02, 2023	165.33	167.82	164.94	165.61	1,526,553	-0.55(-0.33%)
Aug 01, 2023	167.04	167.63	165.62	166.16	1,195,308	-0.41(-0.25%)
Jul 31, 2023	168.29	169.41	165.70	166.57	1,462,683	-1.71(-1.01%)
Jul 28, 2023	166.50	168.79	165.55	168.28	2,154,515	+2.60(+1.57%)
Jul 27, 2023	162.77	171.12	162.77	165.68	3,093,971	+3.03(+1.86%)
Jul 26, 2023	163.25	164.44	162.08	162.65	2,201,335	+0.19(+0.12%)
Jul 25, 2023	165.65	165.65	160.90	162.46	2,473,198	-2.94(-1.78%)
Jul 24, 2023	166.51	166.51	164.48	165.40	2,204,909	+0.57(+0.35%)
Jul 21, 2023	165.96	166.83	163.69	164.83	2,626,991	-1.68(-1.01%)
Jul 20, 2023	164.72	167.65	163.78	166.51	3,148,501	+2.50(+1.53%)
Jul 19, 2023	163.47	164.27	161.47	164.00	2,358,724	+1.74(+1.07%)
Jul 18, 2023	159.89	162.70	159.15	162.26	2,454,671	+3.31(+2.09%)
Jul 17, 2023	160.70	161.74	158.76	158.95	2,104,264	-2.00(-1.24%)
Jul 14, 2023	163.45	163.74	160.50	160.95	2,372,703	-2.47(-1.51%)
Jul 13, 2023	166.49	166.49	163.24	163.42	2,008,550	-2.91(-1.75%)
Jul 12, 2023	168.19	168.33	165.15	166.33	2,684,804	-1.26(-0.75%)
Jul 11, 2023	166.05	167.90	165.44	167.59	2,058,118	+0.89(+0.53%)
Jul 10, 2023	166.47	168.45	165.73	166.70	2,238,977	+0.25(+0.15%)
Jul 07, 2023	165.67	167.87	164.85	166.46	2,599,625	+0.56(+0.34%)
Jul 06, 2023	166.84	167.27	165.75	165.90	2,445,096	-1.38(-0.82%)
Jul 05, 2023	167.49	167.83	165.50	167.27	3,065,452	-0.40(-0.24%)
Jul 03, 2023	166.85	168.26	165.38	167.68	1,152,459	+0.78(+0.47%)
Jun 30, 2023	164.67	166.95	164.48	166.90	3,365,544	+2.96(+1.80%)
Jun 29, 2023	163.14	165.15	162.60	163.94	1,970,204	-0.28(-0.17%)
Jun 28, 2023	166.24	166.89	163.51	164.22	2,362,467	-2.31(-1.39%)
Jun 27, 2023	164.47	166.76	163.22	166.53	2,768,962	+1.68(+1.02%)
Jun 26, 2023	168.48	169.00	164.72	164.84	2,755,734	-3.40(-2.02%)
Jun 23, 2023	169.08	170.15	167.15	168.25	7,241,532	-1.05(-0.62%)
Jun 22, 2023	166.18	169.61	163.20	169.30	4,937,150	+5.08(+3.09%)
Jun 21, 2023	162.50	165.03	161.23	164.22	4,072,809	+2.03(+1.25%)
Jun 20, 2023	160.40	162.58	159.25	162.19	4,946,723	+0.66(+0.41%)
Jun 16, 2023	160.44	161.86	159.02	161.53	4,864,035	+0.63(+0.39%)
Jun 15, 2023	158.52	161.86	157.54	160.90	3,559,838	-55.36(-25.60%)
May 08, 2023	215.28	216.76	215.12	216.27	1,046,466	+1.03(+0.48%)
May 05, 2023	213.15	216.51	213.15	215.24	1,248,252	+2.34(+1.10%)
May 04, 2023	213.71	214.79	211.51	212.90	1,438,899	-0.60(-0.28%)
May 03, 2023	216.82	217.08	212.56	213.50	1,419,833	-3.01(-1.39%)
May 02, 2023	216.63	216.63	212.94	216.50	1,249,546	+0.14(+0.06%)
May 01, 2023	217.51	217.62	215.87	216.37	1,160,317	-1.34(-0.61%)
Apr 28, 2023	218.39	219.21	216.37	217.70	1,368,485	-0.09(-0.04%)
Apr 27, 2023	215.91	218.71	215.86	217.79	1,234,971	+2.25(+1.04%)
Apr 26, 2023	214.56	216.33	214.45	215.54	1,258,373	-0.18(-0.08%)
Apr 25, 2023	218.81	219.21	214.98	215.72	2,408,547	-2.94(-1.34%)
Apr 24, 2023	215.32	219.12	215.32	218.66	1,799,735	+4.14(+1.93%)
Apr 21, 2023	216.82	217.59	213.81	214.52	1,068,078	+0.31(+0.15%)
Apr 20, 2023	213.61	215.80	212.84	214.20	1,478,332	+1.37(+0.64%)
Apr 19, 2023	211.99	213.09	211.55	212.84	1,689,883	+0.25(+0.12%)
Apr 18, 2023	210.23	213.22	209.68	212.59	1,666,963	+2.69(+1.28%)
Apr 17, 2023	210.77	211.97	208.83	209.90	1,418,818	+0.28(+0.14%)
Apr 14, 2023	212.41	214.00	208.23	209.61	2,547,190	-3.28(-1.54%)
Apr 13, 2023	211.78	213.57	210.42	212.90	1,520,943	+0.32(+0.15%)
Apr 12, 2023	214.68	215.52	212.43	212.57	1,431,017	-2.34(-1.09%)
Apr 11, 2023	213.70	215.66	213.62	214.91	1,917,380	+1.83(+0.86%)
Apr 10, 2023	207.42	213.26	207.42	213.08	1,597,701	+4.83(+2.32%)
Apr 06, 2023	206.71	208.68	206.25	208.26	1,116,686	+0.42(+0.20%)
Apr 05, 2023	210.76	211.12	207.82	207.83	1,681,859	-2.14(-1.02%)
Apr 04, 2023	207.70	210.25	207.70	209.97	1,867,355	+2.27(+1.09%)
Apr 03, 2023	207.26	208.82	205.16	207.70	2,279,980	+1.38(+0.67%)
Mar 31, 2023	204.54	206.35	203.53	206.31	2,242,370	+2.72(+1.33%)
Mar 30, 2023	204.15	205.35	202.38	203.60	1,790,409	+0.54(+0.27%)
Mar 29, 2023	204.34	205.19	200.92	203.06	1,916,444	-0.97(-0.48%)
Mar 28, 2023	203.24	206.28	203.09	204.03	1,556,384	+2.08(+1.03%)
Mar 27, 2023	202.62	204.72	201.10	201.95	1,614,613	+0.20(+0.10%)
Mar 24, 2023	198.60	202.16	197.34	201.76	1,845,991	+2.90(+1.46%)
Mar 23, 2023	201.17	202.15	198.50	198.85	2,165,743	-3.52(-1.74%)
Mar 22, 2023	205.56	206.03	202.23	202.37	1,834,722	-3.58(-1.74%)
Mar 21, 2023	207.58	207.68	203.81	205.95	1,787,847	-0.24(-0.11%)
Mar 20, 2023	204.53	207.60	204.08	206.19	1,924,703	+1.47(+0.72%)
Mar 17, 2023	207.36	208.01	202.93	204.72	7,844,361	-3.20(-1.54%)
Mar 16, 2023	211.56	216.57	207.38	207.91	3,142,888	-6.34(-2.96%)
Mar 15, 2023	209.21	214.65	208.81	214.25	2,690,321	+2.99(+1.42%)
Mar 14, 2023	213.26	213.26	209.26	211.26	2,820,754	-1.27(-0.60%)
Mar 13, 2023	212.20	216.08	211.94	212.53	1,657,245	+0.70(+0.33%)
Mar 10, 2023	213.90	214.83	211.70	211.83	1,465,419	-1.34(-0.63%)
Mar 09, 2023	213.00	215.01	212.45	213.18	1,604,581	-0.20(-0.09%)
Mar 08, 2023	214.97	215.35	212.59	213.37	1,442,128	-1.60(-0.74%)
Mar 07, 2023	216.06	217.83	213.93	214.97	1,750,130	-0.03(-0.01%)
Mar 06, 2023	214.60	216.29	212.57	215.00	1,812,808	+1.60(+0.75%)
Mar 03, 2023	211.37	213.43	210.63	213.40	1,347,893	+1.43(+0.68%)
Mar 02, 2023	209.40	212.82	208.40	211.97	2,200,422	+2.39(+1.14%)
Mar 01, 2023	210.11	212.04	208.90	209.58	1,972,976	-2.46(-1.16%)
Feb 28, 2023	212.02	214.39	211.29	212.04	2,097,080	+0.20(+0.09%)
Feb 27, 2023	211.20	212.56	209.97	211.84	2,534,798	+1.81(+0.86%)
Feb 24, 2023	211.32	212.92	209.17	210.03	3,278,299	-2.80(-1.32%)
Feb 23, 2023	210.75	214.68	208.50	212.83	4,617,023	-8.00(-3.62%)
Feb 22, 2023	222.04	223.25	220.38	220.83	1,526,051	-1.31(-0.59%)
Feb 21, 2023	220.15	224.13	219.74	222.15	1,715,703	-1.19(-0.53%)
Feb 17, 2023	221.78	223.74	220.64	223.33	2,520,547	-0.98(-0.44%)
Feb 16, 2023	225.73	227.39	224.22	224.31	1,338,306	-3.26(-1.43%)
Feb 15, 2023	226.19	227.61	224.08	227.58	1,084,631	+0.75(+0.33%)
Feb 14, 2023	229.14	229.14	223.52	226.82	1,207,694	-2.09(-0.91%)
Feb 13, 2023	225.87	228.92	225.47	228.91	1,230,295	+3.84(+1.71%)
Feb 10, 2023	224.72	226.62	223.36	225.07	1,194,116	+0.58(+0.26%)
Feb 09, 2023	224.49	227.06	224.25	224.49	1,738,107	+1.33(+0.60%)
Feb 08, 2023	222.84	224.00	221.37	223.16	1,373,898	-0.73(-0.33%)
Feb 07, 2023	222.42	224.57	220.37	223.89	1,806,615	+0.05(+0.02%)
Feb 06, 2023	225.19	226.14	223.46	223.84	1,442,626	+0.25(+0.11%)
Feb 03, 2023	225.11	225.35	222.02	223.60	2,053,682	-3.16(-1.39%)
Feb 02, 2023	229.58	230.37	226.32	226.75	1,934,516	-4.22(-1.82%)
Feb 01, 2023	228.02	232.47	226.35	230.97	1,189,596	+1.97(+0.86%)
Jan 31, 2023	225.71	229.05	222.75	229.00	3,151,153	+0.70(+0.30%)
Jan 30, 2023	231.52	232.71	227.94	228.30	1,695,547	-3.16(-1.36%)
Jan 27, 2023	233.10	233.70	231.08	231.46	1,255,119	-1.01(-0.43%)
Jan 26, 2023	234.38	234.99	230.58	232.47	3,100,467	-1.25(-0.54%)
Jan 25, 2023	228.95	233.99	228.94	233.72	1,907,399	+4.22(+1.84%)
Jan 24, 2023	226.16	230.42	225.80	229.51	1,688,830	+2.99(+1.32%)
Jan 23, 2023	226.43	227.03	223.90	226.52	1,542,774	+0.45(+0.20%)
Jan 20, 2023	220.74	226.81	219.07	226.07	2,199,166	+6.02(+2.74%)
Jan 19, 2023	216.93	222.97	215.71	220.05	3,103,673	-1.72(-0.78%)
Jan 18, 2023	226.72	228.02	221.70	221.77	2,058,854	-5.72(-2.52%)
Jan 17, 2023	227.42	229.54	226.17	227.50	1,831,800	-1.42(-0.62%)
Jan 13, 2023	226.74	229.88	224.41	228.92	1,907,089	+0.94(+0.41%)
Jan 12, 2023	231.94	231.94	226.67	227.98	2,484,566	-4.17(-1.79%)
Jan 11, 2023	236.79	237.40	227.40	232.15	3,413,383	-4.85(-2.05%)
Jan 10, 2023	236.56	237.68	233.43	237.00	1,765,015	+0.70(+0.29%)
Jan 09, 2023	243.75	243.75	235.40	236.30	2,409,693	-7.36(-3.02%)
Jan 06, 2023	242.35	246.06	240.45	243.66	2,257,248	+3.08(+1.28%)
Jan 05, 2023	238.04	240.99	236.84	240.59	1,781,051	+1.88(+0.79%)
Jan 04, 2023	240.84	243.08	237.71	238.70	2,521,752	-3.16(-1.30%)
Jan 03, 2023	242.82	243.47	239.90	241.86	1,848,672	+0.46(+0.19%)
Dec 30, 2022	242.46	243.74	239.98	241.40	1,168,867	-1.19(-0.49%)
Dec 29, 2022	240.27	243.80	239.63	242.59	981,572	+2.94(+1.22%)
Dec 28, 2022	242.05	243.82	239.42	239.65	1,223,533	-2.11(-0.87%)
Dec 27, 2022	242.02	242.82	239.30	241.76	1,680,661	-0.37(-0.15%)
Dec 23, 2022	238.98	243.34	238.98	242.14	1,484,923	+1.98(+0.82%)
Dec 22, 2022	239.09	240.18	237.05	240.16	1,974,701	+0.97(+0.40%)
Dec 21, 2022	236.00	239.62	232.62	239.19	2,583,558	+3.53(+1.50%)
Dec 20, 2022	235.73	238.24	234.40	235.66	1,573,464	-1.48(-0.62%)
Dec 19, 2022	242.55	244.36	235.31	237.14	2,528,656	-5.68(-2.34%)
Dec 16, 2022	240.65	244.98	239.08	242.82	4,177,758	+1.34(+0.55%)
Dec 15, 2022	241.99	244.50	239.46	241.48	2,152,949	-0.59(-0.24%)
Dec 14, 2022	238.68	243.15	237.11	242.07	1,947,338	+3.93(+1.65%)
Dec 13, 2022	242.43	242.87	237.03	238.13	2,555,070	-1.32(-0.55%)
Dec 12, 2022	238.21	240.90	236.75	239.46	1,530,620	+1.52(+0.64%)
Dec 09, 2022	241.70	243.23	237.80	237.94	1,440,308	-5.32(-2.19%)
Dec 08, 2022	243.74	245.37	241.94	243.26	1,827,250	-0.26(-0.11%)
Dec 07, 2022	239.00	244.85	238.91	243.53	1,798,495	+3.44(+1.43%)
Dec 06, 2022	241.17	241.67	235.71	240.08	2,452,361	-0.47(-0.19%)
Dec 05, 2022	237.08	241.46	236.13	240.55	2,421,821	+1.93(+0.81%)
Dec 02, 2022	228.88	239.63	228.46	238.62	5,371,183	+7.45(+3.22%)
Dec 01, 2022	234.42	234.75	225.29	231.17	8,409,132	-18.92(-7.56%)
Nov 30, 2022	246.08	250.09	245.39	250.09	2,191,237	+2.77(+1.12%)
Nov 29, 2022	247.22	248.68	243.06	247.32	1,555,003	-0.25(-0.10%)
Nov 28, 2022	250.41	251.95	247.28	247.56	1,859,548	-4.04(-1.61%)
Nov 25, 2022	250.85	252.37	249.00	251.60	908,918	+0.88(+0.35%)
Nov 23, 2022	251.80	254.38	250.54	250.72	1,209,544	-1.11(-0.44%)
Nov 22, 2022	251.47	252.42	246.02	251.83	1,804,898	-0.25(-0.10%)
Nov 21, 2022	252.94	254.10	249.78	252.07	1,834,186	+0.01(+0.00%)
Nov 18, 2022	253.04	253.76	247.97	252.06	1,009,143	+1.73(+0.69%)
Nov 17, 2022	248.55	250.59	245.74	250.33	1,113,624	-0.25(-0.10%)
Nov 16, 2022	245.10	254.06	245.10	250.59	1,410,656	-1.05(-0.42%)
Nov 15, 2022	246.29	252.78	245.73	251.63	2,023,223	+10.10(+4.18%)
Nov 14, 2022	244.18	248.68	241.18	241.53	1,605,843	-2.16(-0.89%)
Nov 11, 2022	249.52	250.35	240.55	243.69	1,658,018	-4.69(-1.89%)
Nov 10, 2022	241.46	248.56	237.76	248.39	2,079,883	+11.33(+4.78%)
Nov 09, 2022	244.53	246.36	236.75	237.06	1,685,527	-8.45(-3.44%)
Nov 08, 2022	247.03	248.65	243.63	245.51	2,329,346	-0.31(-0.13%)
Nov 07, 2022	242.67	246.70	242.24	245.82	1,828,382	+3.15(+1.30%)
Nov 04, 2022	244.84	245.89	239.96	242.67	1,742,269	-1.11(-0.46%)
Nov 03, 2022	241.08	245.77	240.68	243.79	1,462,143	-0.43(-0.18%)
Nov 02, 2022	249.42		243.99	244.22	1,419,469	-4.36(-1.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Dollar General (NY: DG )

Historical Prices

Sections

Services

Log In Using Your Account

Dollar General (NY: DG )

Historical Prices

Sections

Services