Skip to main content

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 219.20 220.02 217.17 218.51 1,363,424 -0.09(-0.04%)
Apr 27, 2023 216.72 219.52 216.66 218.60 1,230,404 +2.26(+1.04%)
Apr 26, 2023 215.35 217.13 215.25 216.34 1,253,719 -0.18(-0.08%)
Apr 25, 2023 219.63 220.02 215.78 216.52 2,399,641 -2.95(-1.34%)
Apr 24, 2023 216.12 219.93 216.12 219.47 1,793,080 +4.15(+1.93%)
Apr 21, 2023 217.62 218.40 214.60 215.31 1,064,129 +0.32(+0.15%)
Apr 20, 2023 214.41 216.60 213.63 215.00 1,472,865 +1.37(+0.64%)
Apr 19, 2023 212.78 213.88 212.34 213.63 1,683,634 +0.25(+0.12%)
Apr 18, 2023 211.01 214.01 210.46 213.38 1,660,799 +2.70(+1.28%)
Apr 17, 2023 211.56 212.76 209.60 210.68 1,413,571 +0.29(+0.14%)
Apr 14, 2023 213.20 214.79 209.00 210.39 2,537,770 -3.30(-1.54%)
Apr 13, 2023 212.56 214.37 211.20 213.69 1,515,318 +0.33(+0.15%)
Apr 12, 2023 215.47 216.32 213.22 213.36 1,425,725 -2.35(-1.09%)
Apr 11, 2023 214.50 216.46 214.42 215.71 1,910,290 +1.84(+0.86%)
Apr 10, 2023 208.19 214.05 208.19 213.87 1,591,793 +4.84(+2.32%)
Apr 06, 2023 207.47 209.46 207.01 209.03 1,112,556 +0.42(+0.20%)
Apr 05, 2023 211.55 211.91 208.60 208.60 1,675,639 -2.15(-1.02%)
Apr 04, 2023 208.47 211.03 208.47 210.75 1,860,450 +2.28(+1.10%)
Apr 03, 2023 208.03 209.60 205.92 208.47 2,271,548 +1.39(+0.67%)
Mar 31, 2023 205.30 207.12 204.29 207.08 2,234,078 +2.73(+1.33%)
Mar 30, 2023 204.91 206.12 203.13 204.35 1,783,788 +0.54(+0.27%)
Mar 29, 2023 205.10 205.95 201.67 203.81 1,909,357 -0.97(-0.48%)
Mar 28, 2023 203.99 207.04 203.84 204.79 1,550,629 +2.09(+1.03%)
Mar 27, 2023 203.37 205.48 201.85 202.70 1,608,642 +0.20(+0.10%)
Mar 24, 2023 199.34 202.91 198.08 202.50 1,839,165 +2.91(+1.46%)
Mar 23, 2023 201.91 202.90 199.24 199.59 2,157,734 -3.53(-1.74%)
Mar 22, 2023 206.32 206.79 202.98 203.12 1,827,938 -3.59(-1.74%)
Mar 21, 2023 208.35 208.45 204.57 206.72 1,781,236 -0.24(-0.11%)
Mar 20, 2023 205.29 208.37 204.84 206.95 1,917,585 +1.47(+0.72%)
Mar 17, 2023 208.13 208.78 203.69 205.48 7,815,354 -3.21(-1.54%)
Mar 16, 2023 212.34 217.37 208.15 208.68 3,131,266 -6.37(-2.96%)
Mar 15, 2023 209.98 215.44 209.58 215.05 2,680,372 +3.00(+1.42%)
Mar 14, 2023 214.06 214.06 210.03 212.05 2,810,323 -1.27(-0.60%)
Mar 13, 2023 212.98 216.88 212.73 213.32 1,651,116 +0.70(+0.33%)
Mar 10, 2023 214.70 215.63 212.48 212.62 1,460,000 -1.35(-0.63%)
Mar 09, 2023 213.79 215.81 213.24 213.97 1,598,648 -0.20(-0.09%)
Mar 08, 2023 215.77 216.15 213.38 214.16 1,436,795 -1.60(-0.74%)
Mar 07, 2023 216.86 218.64 214.73 215.77 1,743,658 -0.03(-0.01%)
Mar 06, 2023 215.40 217.10 213.36 215.80 1,806,104 +1.60(+0.75%)
Mar 03, 2023 212.16 214.22 211.42 214.19 1,342,908 +1.44(+0.67%)
Mar 02, 2023 210.18 213.61 209.18 212.76 2,192,285 +2.40(+1.14%)
Mar 01, 2023 210.89 212.83 209.68 210.36 1,965,680 -2.47(-1.16%)
Feb 28, 2023 212.81 215.19 212.08 212.83 2,089,325 +0.20(+0.09%)
Feb 27, 2023 211.98 213.35 210.75 212.63 2,525,424 +1.82(+0.86%)
Feb 24, 2023 212.11 213.71 209.94 210.81 3,266,176 -2.81(-1.32%)
Feb 23, 2023 211.53 215.47 209.28 213.62 4,599,949 -8.03(-3.62%)
Feb 22, 2023 222.86 224.08 221.20 221.65 1,520,407 -1.32(-0.59%)
Feb 21, 2023 220.96 224.96 220.56 222.97 1,709,359 -1.19(-0.53%)
Feb 17, 2023 222.61 224.56 221.46 224.16 2,511,226 -0.98(-0.44%)
Feb 16, 2023 226.57 228.24 225.05 225.15 1,333,357 -3.28(-1.43%)
Feb 15, 2023 227.03 228.45 224.91 228.42 1,080,620 +0.76(+0.33%)
Feb 14, 2023 229.99 229.99 224.35 227.66 1,203,228 -2.10(-0.91%)
Feb 13, 2023 226.71 229.77 226.31 229.76 1,225,746 +3.86(+1.71%)
Feb 10, 2023 225.56 227.46 224.19 225.90 1,189,700 +0.58(+0.26%)
Feb 09, 2023 225.32 227.90 225.08 225.32 1,731,680 +1.34(+0.60%)
Feb 08, 2023 223.67 224.83 222.19 223.99 1,368,817 -0.74(-0.33%)
Feb 07, 2023 223.25 225.40 221.19 224.72 1,799,934 +0.05(+0.02%)
Feb 06, 2023 226.02 226.98 224.29 224.67 1,437,292 +0.25(+0.11%)
Feb 03, 2023 225.94 226.19 222.84 224.43 2,046,088 -3.17(-1.39%)
Feb 02, 2023 230.43 231.23 227.16 227.60 1,927,362 -4.23(-1.83%)
Feb 01, 2023 228.87 233.33 227.19 231.83 1,185,197 +1.98(+0.86%)
Jan 31, 2023 226.54 229.90 223.58 229.85 3,139,500 +0.70(+0.31%)
Jan 30, 2023 232.38 233.58 228.79 229.15 1,689,277 -3.17(-1.36%)
Jan 27, 2023 233.96 234.57 231.94 232.32 1,250,478 -1.01(-0.43%)
Jan 26, 2023 235.25 235.86 231.44 233.33 3,089,002 -1.26(-0.54%)
Jan 25, 2023 229.80 234.86 229.79 234.59 1,900,346 +4.23(+1.84%)
Jan 24, 2023 227.00 231.28 226.64 230.36 1,682,585 +3.00(+1.32%)
Jan 23, 2023 227.27 227.88 224.73 227.36 1,537,069 +0.45(+0.20%)
Jan 20, 2023 221.55 227.66 219.88 226.91 2,191,034 +6.04(+2.74%)
Jan 19, 2023 217.74 223.80 216.51 220.87 3,092,196 -1.73(-0.78%)
Jan 18, 2023 227.57 228.87 222.52 222.60 2,051,241 -5.75(-2.52%)
Jan 17, 2023 228.26 230.39 227.00 228.34 1,825,026 -1.43(-0.62%)
Jan 13, 2023 227.59 230.73 225.24 229.77 1,900,037 +0.94(+0.41%)
Jan 12, 2023 232.80 232.80 227.51 228.83 2,475,379 -4.18(-1.79%)
Jan 11, 2023 237.67 238.28 228.24 233.01 3,400,761 -4.87(-2.05%)
Jan 10, 2023 237.44 238.57 234.30 237.88 1,758,489 +0.70(+0.29%)
Jan 09, 2023 244.66 244.66 236.27 237.18 2,400,782 -7.39(-3.02%)
Jan 06, 2023 243.25 246.97 241.34 244.57 2,248,901 +3.09(+1.28%)
Jan 05, 2023 238.92 241.88 237.72 241.48 1,774,465 +1.89(+0.79%)
Jan 04, 2023 241.74 243.98 238.60 239.59 2,512,427 -3.17(-1.31%)
Jan 03, 2023 243.72 244.37 240.79 242.76 1,841,836 +0.46(+0.19%)
Dec 30, 2022 243.36 244.64 240.87 242.30 1,164,545 -1.19(-0.49%)
Dec 29, 2022 241.16 244.71 240.52 243.49 977,942 +2.94(+1.22%)
Dec 28, 2022 242.95 244.73 240.31 240.54 1,219,009 -2.12(-0.87%)
Dec 27, 2022 242.92 243.72 240.19 242.66 1,674,446 -0.37(-0.15%)
Dec 23, 2022 239.86 244.24 239.86 243.03 1,479,432 +1.98(+0.82%)
Dec 22, 2022 239.98 241.07 237.93 241.05 1,967,398 +0.97(+0.40%)
Dec 21, 2022 236.88 240.51 233.48 240.08 2,574,004 +3.55(+1.50%)
Dec 20, 2022 236.60 239.13 235.27 236.53 1,567,646 -1.48(-0.62%)
Dec 19, 2022 243.45 245.26 236.18 238.02 2,519,305 -5.70(-2.34%)
Dec 16, 2022 241.54 245.89 239.97 243.72 4,162,309 +1.34(+0.55%)
Dec 15, 2022 242.89 245.41 240.34 242.38 2,144,988 -0.59(-0.24%)
Dec 14, 2022 239.57 244.02 237.99 242.97 1,940,137 +3.95(+1.65%)
Dec 13, 2022 243.33 243.77 237.91 239.02 2,545,621 -1.33(-0.55%)
Dec 12, 2022 239.10 241.80 237.62 240.34 1,524,960 +1.52(+0.64%)
Dec 09, 2022 242.59 244.13 238.69 238.82 1,434,982 -5.34(-2.19%)
Dec 08, 2022 244.65 246.28 242.84 244.16 1,820,493 -0.27(-0.11%)
Dec 07, 2022 239.88 245.76 239.80 244.43 1,791,844 +3.46(+1.43%)
Dec 06, 2022 242.06 242.56 236.58 240.97 2,443,293 -0.47(-0.20%)
Dec 05, 2022 237.96 242.36 237.01 241.44 2,412,866 +1.93(+0.81%)
Dec 02, 2022 229.73 240.52 229.31 239.51 5,351,321 +7.48(+3.22%)
Dec 01, 2022 235.29 235.62 226.13 232.03 8,378,036 -18.99(-7.56%)
Nov 30, 2022 246.99 251.02 246.30 251.02 2,183,134 +2.78(+1.12%)
Nov 29, 2022 248.14 249.60 243.97 248.24 1,549,252 -0.25(-0.10%)
Nov 28, 2022 251.34 252.88 248.20 248.48 1,852,672 -4.06(-1.61%)
Nov 25, 2022 251.78 253.30 249.92 252.54 905,557 +0.88(+0.35%)
Nov 23, 2022 252.73 255.33 251.47 251.65 1,205,071 -1.11(-0.44%)
Nov 22, 2022 252.40 253.35 246.94 252.76 1,798,224 -0.24(-0.10%)
Nov 21, 2022 253.88 255.05 250.70 253.01 1,827,404 +0.01(+0.00%)
Nov 18, 2022 253.98 254.70 248.90 253.00 1,005,411 +1.74(+0.69%)
Nov 17, 2022 249.47 251.52 246.65 251.26 1,109,506 -0.25(-0.10%)
Nov 16, 2022 246.01 255.00 246.01 251.52 1,405,439 -1.05(-0.42%)
Nov 15, 2022 247.21 253.72 246.64 252.57 2,015,741 +10.14(+4.18%)
Nov 14, 2022 245.09 249.60 242.07 242.43 1,599,905 -2.17(-0.89%)
Nov 11, 2022 250.45 251.28 241.44 244.60 1,651,886 -4.71(-1.89%)
Nov 10, 2022 242.36 249.49 238.65 249.31 2,072,192 +11.37(+4.78%)
Nov 09, 2022 245.44 247.28 237.62 237.94 1,679,294 -8.48(-3.44%)
Nov 08, 2022 247.94 249.57 244.54 246.42 2,320,732 -0.31(-0.13%)
Nov 07, 2022 243.57 247.62 243.14 246.74 1,821,620 +3.16(+1.30%)
Nov 04, 2022 245.74 246.81 240.84 243.57 1,735,826 -1.12(-0.46%)
Nov 03, 2022 241.97 246.68 241.58 244.69 1,456,736 -0.43(-0.18%)
Nov 02, 2022 250.35 244.90 245.13 1,414,220 -4.38(-1.75%)
Nov 01, 2022 250.35 250.91 247.53 249.50 1,443,748 -0.89(-0.36%)
Oct 31, 2022 255.12 256.14 249.90 250.40 1,798,320 -5.29(-2.07%)
Oct 28, 2022 248.73 256.82 248.66 255.69 2,005,999 +6.78(+2.72%)
Oct 27, 2022 247.48 251.25 245.44 248.91 1,683,239 +2.91(+1.18%)
Oct 26, 2022 246.71 249.25 244.16 246.01 1,725,484 +0.12(+0.05%)
Oct 25, 2022 242.53 246.85 241.52 245.89 2,516,407 +5.38(+2.24%)
Oct 24, 2022 236.62 241.43 236.49 240.51 1,577,208 +5.51(+2.34%)
Oct 21, 2022 233.14 235.02 229.62 235.00 2,066,218 +2.11(+0.91%)
Oct 20, 2022 234.10 234.90 231.56 232.89 1,785,303 -1.13(-0.48%)
Oct 19, 2022 233.13 234.86 231.70 234.02 1,155,840 +0.77(+0.33%)
Oct 18, 2022 235.61 237.58 231.10 233.26 1,405,281 +1.17(+0.50%)
Oct 17, 2022 235.21 235.21 231.90 232.09 1,528,061 -0.20(-0.08%)
Oct 14, 2022 239.02 239.02 230.90 232.28 1,501,804 -5.46(-2.30%)
Oct 13, 2022 229.59 240.33 229.25 237.74 2,100,834 +4.40(+1.88%)
Oct 12, 2022 235.73 237.26 233.34 233.34 1,293,779 -1.91(-0.81%)
Oct 11, 2022 234.45 238.92 234.02 235.26 1,571,287 +0.02(+0.01%)
Oct 10, 2022 235.39 236.19 232.68 235.24 1,358,059 +0.11(+0.05%)
Oct 07, 2022 235.73 236.22 233.81 235.13 1,625,340 -2.13(-0.90%)
Oct 06, 2022 238.77 240.21 236.25 237.26 1,083,773 -1.01(-0.42%)
Oct 05, 2022 239.76 240.09 236.94 238.27 1,725,531 -2.37(-0.98%)
Oct 04, 2022 242.41 243.91 239.16 240.64 2,207,399 -1.34(-0.56%)
Oct 03, 2022 237.59 243.00 236.30 241.98 1,861,945 +7.04(+3.00%)
Sep 30, 2022 234.64 239.46 231.96 234.94 2,285,946 +0.38(+0.16%)
Sep 29, 2022 235.75 236.65 233.45 234.56 1,735,635 -1.51(-0.64%)
Sep 28, 2022 232.91 237.35 231.26 236.07 1,390,818 +5.05(+2.19%)
Sep 27, 2022 234.69 236.67 230.11 231.02 1,654,308 -2.56(-1.09%)
Sep 26, 2022 236.67 236.99 231.76 233.57 2,307,850 -3.09(-1.31%)
Sep 23, 2022 234.40 237.07 233.41 236.67 2,369,971 +1.39(+0.59%)
Sep 22, 2022 235.08 237.24 234.29 235.28 1,401,047 -0.08(-0.03%)
Sep 21, 2022 241.89 242.46 235.33 235.36 1,780,612 -5.37(-2.23%)
Sep 20, 2022 239.29 241.39 237.79 240.72 1,711,843 +0.15(+0.06%)
Sep 19, 2022 238.13 241.56 237.61 240.58 2,077,105 +1.78(+0.75%)
Sep 16, 2022 236.95 240.43 236.88 238.79 2,310,907 +2.88(+1.22%)
Sep 15, 2022 236.51 239.26 234.49 235.91 1,435,366 -0.22(-0.09%)
Sep 14, 2022 236.51 237.13 233.17 236.13 1,484,470 +0.72(+0.31%)
Sep 13, 2022 238.89 240.40 234.82 235.41 1,763,049 -6.66(-2.75%)
Sep 12, 2022 242.24 243.33 241.31 242.07 2,024,993 -0.13(-0.05%)
Sep 09, 2022 242.83 243.76 241.09 242.19 1,184,932 -0.15(-0.06%)
Sep 08, 2022 239.98 244.11 238.98 242.34 1,246,548 +1.49(+0.62%)
Sep 07, 2022 235.81 241.30 235.17 240.85 2,003,876 +5.96(+2.54%)
Sep 06, 2022 237.93 240.37 234.36 234.90 1,468,246 -2.73(-1.15%)
Sep 02, 2022 238.82 240.80 236.63 237.63 1,411,684 -0.17(-0.07%)
Sep 01, 2022 232.53 237.95 232.34 237.79 2,522,925 +5.24(+2.25%)
Aug 31, 2022 233.03 234.00 231.68 232.56 2,520,956 -1.28(-0.55%)
Aug 30, 2022 234.31 234.57 230.25 233.84 1,632,517 +0.10(+0.04%)
Aug 29, 2022 230.19 235.06 229.18 233.74 1,704,865 +2.26(+0.98%)
Aug 26, 2022 241.16 241.96 231.48 231.48 2,841,560 -9.56(-3.97%)
Aug 25, 2022 235.04 243.68 230.66 241.04 3,281,792 -1.34(-0.55%)
Aug 24, 2022 242.48 244.50 241.23 242.38 1,753,927 -0.15(-0.06%)
Aug 23, 2022 243.96 244.33 240.59 242.53 1,704,282 -1.11(-0.45%)
Aug 22, 2022 248.43 248.43 243.04 243.63 1,860,179 -5.02(-2.02%)
Aug 19, 2022 251.48 251.61 247.54 248.66 1,609,550 -3.72(-1.47%)
Aug 18, 2022 251.01 253.03 249.60 252.38 1,370,858 +2.08(+0.83%)
Aug 17, 2022 248.97 251.87 247.91 250.30 1,261,192 -1.21(-0.48%)
Aug 16, 2022 248.05 253.25 247.65 251.52 1,902,676 +3.76(+1.52%)
Aug 15, 2022 246.99 248.81 243.17 247.76 1,318,056 -0.35(-0.14%)
Aug 12, 2022 246.48 248.34 245.44 248.11 1,047,552 +1.40(+0.57%)
Aug 11, 2022 250.35 251.70 246.16 246.71 1,301,554 -2.47(-0.99%)
Aug 10, 2022 251.73 252.09 247.84 249.18 1,135,543 +0.42(+0.17%)
Aug 09, 2022 251.46 251.46 248.71 248.76 1,023,564 -1.31(-0.53%)
Aug 08, 2022 248.30 254.33 248.30 250.07 1,354,101 +2.17(+0.88%)
Aug 05, 2022 244.88 248.10 243.58 247.89 1,292,993 +1.76(+0.72%)
Aug 04, 2022 246.25 247.25 245.00 246.13 1,347,343 -0.69(-0.28%)
Aug 03, 2022 247.54 247.88 244.61 246.83 1,258,607 +1.34(+0.55%)
Aug 02, 2022 247.93 248.68 244.44 245.48 1,251,156 -1.43(-0.58%)
Aug 01, 2022 243.97 249.91 243.69 246.91 1,280,622 +3.58(+1.47%)
Jul 29, 2022 241.15 243.55 238.28 243.34 1,321,383 +3.21(+1.34%)
Jul 28, 2022 240.10 241.81 237.90 240.13 1,505,437 +0.69(+0.29%)
Jul 27, 2022 238.02 241.46 235.69 239.44 1,524,825 +3.00(+1.27%)
Jul 26, 2022 234.42 239.06 234.42 236.44 2,203,174 -6.20(-2.56%)
Jul 25, 2022 243.15 244.11 241.24 242.64 1,002,234 -0.09(-0.04%)
Jul 22, 2022 242.65 245.38 241.18 242.73 944,982 +0.85(+0.35%)
Jul 21, 2022 241.59 242.59 236.58 241.88 1,546,802 +0.67(+0.28%)
Jul 20, 2022 240.51 243.16 240.24 241.21 1,292,582 +0.89(+0.37%)
Jul 19, 2022 241.94 241.94 238.03 240.32 1,723,214 +1.18(+0.49%)
Jul 18, 2022 240.10 241.89 237.89 239.15 1,631,343 +0.01(+0.00%)
Jul 15, 2022 245.99 246.20 237.91 239.14 2,851,893 -4.12(-1.70%)
Jul 14, 2022 239.39 243.98 238.32 243.26 1,993,432 +1.69(+0.70%)
Jul 13, 2022 242.39 245.49 240.29 241.58 2,007,162 -0.89(-0.37%)
Jul 12, 2022 248.64 250.96 241.32 242.47 1,784,142 -6.21(-2.50%)
Jul 11, 2022 247.61 250.26 247.00 248.68 1,042,536 +0.98(+0.40%)
Jul 08, 2022 248.27 249.26 245.04 247.70 1,490,358 -1.94(-0.78%)
Jul 07, 2022 247.69 251.54 247.27 249.64 1,876,057 +1.65(+0.66%)
Jul 06, 2022 245.88 249.36 243.80 247.99 1,387,824 +3.07(+1.25%)
Jul 05, 2022 243.45 246.02 238.39 244.93 1,884,716 +3.62(+1.50%)
Jul 01, 2022 238.31 242.10 238.02 241.30 1,109,627 +1.43(+0.60%)
Jun 30, 2022 239.75 242.03 237.56 239.87 1,545,414 -1.57(-0.65%)
Jun 29, 2022 239.45 242.51 237.69 241.44 1,142,404 +3.39(+1.42%)
Jun 28, 2022 241.57 245.20 237.81 238.05 1,310,094 -3.11(-1.29%)
Jun 27, 2022 242.37 245.51 239.49 241.16 1,462,488 -1.11(-0.46%)
Jun 24, 2022 239.31 243.72 238.91 242.28 3,231,582 +4.19(+1.76%)
Jun 23, 2022 237.59 239.81 235.23 238.08 1,856,876 +3.02(+1.28%)
Jun 22, 2022 232.70 235.72 231.33 235.06 2,087,759 +1.51(+0.65%)
Jun 21, 2022 226.32 233.69 225.97 233.55 1,740,556 +7.99(+3.54%)
Jun 17, 2022 226.38 226.85 222.73 225.56 3,719,195 -1.40(-0.62%)
Jun 16, 2022 227.56 229.32 224.50 226.96 2,309,614 -0.02(-0.01%)
Jun 15, 2022 224.98 228.87 224.05 226.98 1,491,569 +2.18(+0.97%)
Jun 14, 2022 225.84 228.93 222.64 224.80 1,497,096 -0.89(-0.39%)
Jun 13, 2022 224.44 227.96 222.46 225.69 1,979,727 -2.38(-1.04%)
Jun 10, 2022 229.38 230.65 226.65 228.07 1,449,982 -4.25(-1.83%)
Jun 09, 2022 228.60 234.53 228.45 232.32 1,898,138 +3.89(+1.70%)
Jun 08, 2022 228.20 230.74 227.04 228.43 1,006,845 -0.58(-0.25%)
Jun 07, 2022 223.38 230.02 222.14 229.00 2,030,757 +1.81(+0.80%)
Jun 06, 2022 223.42 227.37 222.03 227.20 1,922,827 +5.40(+2.43%)
Jun 03, 2022 217.52 223.87 217.52 221.80 1,989,048 +2.18(+0.99%)
Jun 02, 2022 214.28 219.77 213.54 219.62 1,517,163 +5.77(+2.70%)
Jun 01, 2022 217.99 219.50 213.45 213.86 1,974,865 -1.49(-0.69%)
May 31, 2022 220.70 221.62 213.85 215.34 3,753,519 -7.86(-3.52%)
May 27, 2022 219.29 225.56 219.29 223.20 2,847,865 +6.11(+2.81%)
May 26, 2022 219.68 223.61 211.16 217.09 6,309,013 +26.18(+13.71%)
May 25, 2022 190.58 192.83 189.17 190.91 3,073,592 -0.60(-0.31%)
May 24, 2022 188.25 193.11 188.02 191.50 2,501,381 +1.50(+0.79%)
May 23, 2022 184.28 190.23 183.34 190.01 3,004,431 +6.66(+3.64%)
May 20, 2022 193.47 194.49 179.09 183.34 4,674,391 -13.42(-6.82%)
May 19, 2022 194.91 200.73 188.79 196.76 3,776,748 -0.91(-0.46%)
May 18, 2022 205.60 205.98 192.03 197.67 5,622,036 -24.72(-11.11%)
May 17, 2022 220.98 223.78 218.02 222.39 2,283,378 -6.47(-2.83%)
May 16, 2022 228.18 230.33 225.57 228.86 1,061,917 +1.80(+0.79%)
May 13, 2022 228.04 228.48 224.22 227.06 1,668,407 +0.46(+0.20%)
May 12, 2022 223.91 228.35 223.20 226.60 2,439,821 +3.41(+1.53%)
May 11, 2022 223.11 227.19 221.91 223.19 1,658,666 +0.85(+0.38%)
May 10, 2022 228.04 230.02 221.57 222.34 1,717,297 -3.78(-1.67%)
May 09, 2022 227.55 231.62 225.42 226.12 2,047,423 -2.14(-0.94%)
May 06, 2022 225.74 229.93 225.09 228.26 2,584,013 -0.08(-0.03%)
May 05, 2022 235.71 236.28 226.37 228.34 1,613,682 -8.08(-3.42%)
May 04, 2022 232.49 236.78 230.80 236.42 1,449,063 +4.84(+2.09%)
May 03, 2022 231.77 234.13 230.05 231.58 1,215,615 +0.77(+0.33%)
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.