Skip to main content

Dollar General (NY: DG )

154.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 128.73 130.88 127.87 130.55 5,395,375 +2.23(+1.74%)
Nov 29, 2023 127.06 130.18 127.06 128.32 3,127,601 +1.37(+1.08%)
Nov 28, 2023 125.12 127.73 124.55 126.95 2,750,147 +1.81(+1.45%)
Nov 27, 2023 124.89 125.98 124.22 125.13 2,178,685 +0.20(+0.16%)
Nov 24, 2023 124.17 125.63 123.81 124.94 1,047,128 +0.51(+0.41%)
Nov 22, 2023 123.46 124.46 122.01 124.43 1,810,533 +1.67(+1.36%)
Nov 21, 2023 121.29 122.86 120.50 122.75 1,636,820 +1.50(+1.24%)
Nov 20, 2023 120.39 121.79 119.87 121.25 2,258,570 +0.67(+0.55%)
Nov 17, 2023 118.14 121.07 117.11 120.58 3,045,417 +3.29(+2.80%)
Nov 16, 2023 120.01 120.09 117.22 117.30 3,754,394 -5.16(-4.21%)
Nov 15, 2023 123.04 127.56 122.38 122.45 3,283,237 +1.65(+1.37%)
Nov 14, 2023 117.74 121.95 117.74 120.80 2,978,465 +3.92(+3.36%)
Nov 13, 2023 116.99 117.45 115.81 116.88 1,645,595 -0.55(-0.47%)
Nov 10, 2023 118.20 118.20 116.16 117.43 1,736,753 -0.06(-0.05%)
Nov 09, 2023 119.26 119.65 117.22 117.49 1,955,382 -1.45(-1.22%)
Nov 08, 2023 120.16 120.44 118.54 118.94 1,643,363 -1.50(-1.25%)
Nov 07, 2023 118.88 121.68 118.67 120.44 1,729,128 +1.39(+1.17%)
Nov 06, 2023 119.01 121.15 118.84 119.05 1,778,626 +0.33(+0.28%)
Nov 03, 2023 117.98 119.97 117.50 118.72 2,038,687 +1.80(+1.54%)
Nov 02, 2023 116.69 118.28 115.73 116.92 2,624,709 +1.07(+0.92%)
Nov 01, 2023 118.63 119.30 115.58 115.85 3,061,100 -2.67(-2.25%)
Oct 31, 2023 119.48 120.25 118.43 118.52 2,275,189 -0.89(-0.74%)
Oct 30, 2023 118.63 119.69 117.39 119.41 2,558,138 +0.61(+0.51%)
Oct 27, 2023 119.70 120.82 117.94 118.80 2,928,357 -1.61(-1.34%)
Oct 26, 2023 118.51 122.02 118.15 120.41 4,070,546 +1.46(+1.23%)
Oct 25, 2023 115.95 119.08 115.23 118.95 2,807,498 +2.92(+2.51%)
Oct 24, 2023 116.29 116.49 113.93 116.03 3,674,925 -0.13(-0.11%)
Oct 23, 2023 114.50 117.29 114.00 116.16 3,691,086 +1.44(+1.26%)
Oct 20, 2023 115.19 116.19 114.20 114.72 3,370,062 -0.29(-0.25%)
Oct 19, 2023 115.36 116.74 114.51 115.01 3,690,819 -0.51(-0.44%)
Oct 18, 2023 116.59 117.16 114.89 115.52 4,953,235 -1.30(-1.12%)
Oct 17, 2023 113.13 117.92 113.13 116.82 6,380,989 +3.74(+3.31%)
Oct 16, 2023 110.76 114.84 110.08 113.08 5,841,672 +2.40(+2.17%)
Oct 13, 2023 110.62 111.89 108.27 110.68 12,893,961 +9.29(+9.16%)
Oct 12, 2023 103.74 103.81 100.65 101.39 4,066,177 -1.82(-1.77%)
Oct 11, 2023 105.69 105.72 101.66 103.21 3,965,188 -1.69(-1.61%)
Oct 10, 2023 102.34 104.94 101.74 104.90 3,771,644 +3.34(+3.29%)
Oct 09, 2023 102.72 104.34 101.54 101.56 3,608,347 -1.66(-1.61%)
Oct 06, 2023 104.79 104.98 102.32 103.22 5,631,847 -2.11(-2.00%)
Oct 05, 2023 105.75 106.81 105.27 105.33 3,474,391 -0.64(-0.61%)
Oct 04, 2023 104.95 106.20 103.72 105.97 3,356,278 +1.43(+1.36%)
Oct 03, 2023 102.55 105.18 101.98 104.55 4,051,349 +1.79(+1.74%)
Oct 02, 2023 104.18 104.50 101.46 102.76 4,548,412 -2.00(-1.91%)
Sep 29, 2023 104.97 106.45 104.35 104.76 3,772,232 +0.43(+0.41%)
Sep 28, 2023 103.73 105.21 102.25 104.33 4,476,097 +1.02(+0.99%)
Sep 27, 2023 105.00 105.68 102.48 103.31 5,458,316 -1.45(-1.38%)
Sep 26, 2023 106.80 107.05 104.35 104.76 4,040,457 -2.04(-1.91%)
Sep 25, 2023 106.83 107.02 106.13 106.80 3,017,388 -0.28(-0.26%)
Sep 22, 2023 108.53 109.50 106.66 107.07 4,627,764 -1.60(-1.48%)
Sep 21, 2023 114.26 114.75 108.67 108.68 4,448,471 -5.84(-5.10%)
Sep 20, 2023 112.78 115.50 110.89 114.52 6,168,602 +0.56(+0.49%)
Sep 19, 2023 112.42 114.00 111.05 113.96 6,762,862 +1.43(+1.27%)
Sep 18, 2023 114.86 115.08 111.80 112.54 6,112,195 -2.00(-1.75%)
Sep 15, 2023 115.71 116.17 114.21 114.54 6,582,067 -2.09(-1.79%)
Sep 14, 2023 118.56 119.41 115.97 116.63 7,778,902 -2.19(-1.84%)
Sep 13, 2023 123.13 123.35 117.94 118.82 6,347,968 -3.85(-3.14%)
Sep 12, 2023 125.37 125.83 122.65 122.67 2,791,955 -2.72(-2.17%)
Sep 11, 2023 125.76 127.44 124.21 125.39 3,442,661 -0.55(-0.44%)
Sep 08, 2023 122.40 126.02 122.40 125.94 3,869,516 +3.45(+2.81%)
Sep 07, 2023 125.38 126.48 122.09 122.50 5,334,943 -2.71(-2.17%)
Sep 06, 2023 125.13 127.67 124.41 125.21 5,598,854 -0.75(-0.60%)
Sep 05, 2023 128.98 132.63 125.91 125.97 8,190,231 -3.02(-2.34%)
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.