Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

142.65 -0.51 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 238.64 238.92 230.85 231.28 2,052,358 -8.81(-3.67%)
Apr 28, 2022 239.22 241.32 236.18 240.09 1,275,351 +3.00(+1.26%)
Apr 27, 2022 238.15 240.88 236.60 237.10 1,403,320 -1.46(-0.61%)
Apr 26, 2022 240.61 243.51 238.56 238.56 1,512,293 -3.40(-1.40%)
Apr 25, 2022 242.27 243.19 238.12 241.96 1,909,419 -0.31(-0.13%)
Apr 22, 2022 248.90 248.90 242.00 242.27 1,704,060 -6.84(-2.74%)
Apr 21, 2022 253.16 255.31 248.87 249.10 1,998,543 -3.12(-1.24%)
Apr 20, 2022 250.72 252.55 250.21 252.23 2,174,735 +3.58(+1.44%)
Apr 19, 2022 244.96 249.94 244.57 248.64 2,072,838 +5.04(+2.07%)
Apr 18, 2022 240.46 244.92 239.80 243.60 1,368,936 +1.37(+0.57%)
Apr 14, 2022 240.76 243.72 240.38 242.23 2,151,019 +3.29(+1.38%)
Apr 13, 2022 236.21 239.46 235.87 238.94 1,363,966 +1.52(+0.64%)
Apr 12, 2022 234.95 239.67 234.95 237.42 1,541,211 +2.98(+1.27%)
Apr 11, 2022 238.97 240.65 234.24 234.44 2,011,927 -4.90(-2.05%)
Apr 08, 2022 237.70 239.67 236.00 239.34 2,807,430 +4.00(+1.70%)
Apr 07, 2022 231.75 236.96 230.81 235.33 2,861,632 +2.62(+1.13%)
Apr 06, 2022 222.81 233.03 222.06 232.71 3,644,011 +9.39(+4.20%)
Apr 05, 2022 219.46 224.15 219.46 223.33 2,129,537 +3.01(+1.37%)
Apr 04, 2022 219.69 220.85 219.00 220.32 1,542,289 +0.51(+0.23%)
Apr 01, 2022 216.69 220.25 216.25 219.81 1,584,213 +3.56(+1.65%)
Mar 31, 2022 219.90 221.55 216.08 216.25 2,228,494 -4.70(-2.13%)
Mar 30, 2022 220.66 223.06 220.38 220.95 1,326,418 -1.02(-0.46%)
Mar 29, 2022 221.70 224.20 219.74 221.97 3,891,875 +2.16(+0.98%)
Mar 28, 2022 215.15 219.85 215.15 219.81 1,426,655 +4.69(+2.18%)
Mar 25, 2022 215.35 215.95 212.92 215.12 1,324,025 +0.55(+0.26%)
Mar 24, 2022 215.77 216.48 212.65 214.57 1,586,823 -0.63(-0.29%)
Mar 23, 2022 218.91 219.51 213.52 215.20 1,873,311 -4.38(-2.00%)
Mar 22, 2022 222.85 223.25 218.53 219.58 1,854,310 -2.27(-1.02%)
Mar 21, 2022 222.19 226.10 220.25 221.85 1,934,448 -1.19(-0.54%)
Mar 18, 2022 215.84 223.41 214.71 223.05 3,191,624 +7.47(+3.46%)
Mar 17, 2022 213.83 216.03 206.54 215.58 4,515,476 +9.18(+4.45%)
Mar 16, 2022 208.11 209.60 204.75 206.40 2,660,798 -1.71(-0.82%)
Mar 15, 2022 203.41 209.11 203.41 208.11 2,875,731 +5.40(+2.66%)
Mar 14, 2022 200.79 204.72 199.46 202.71 1,497,345 +3.05(+1.53%)
Mar 11, 2022 200.54 202.85 199.30 199.66 2,432,431 -0.51(-0.26%)
Mar 10, 2022 199.12 200.89 200.17 1,208,884 -1.11(-0.55%)
Mar 09, 2022 197.35 202.94 195.75 201.28 1,553,294 +7.73(+3.99%)
Mar 08, 2022 197.33 199.46 192.97 193.55 2,432,892 -4.33(-2.19%)
Mar 07, 2022 204.96 207.51 197.74 197.88 2,174,390 -7.05(-3.44%)
Mar 04, 2022 200.09 205.06 199.22 204.93 2,435,606 +4.56(+2.27%)
Mar 03, 2022 200.52 202.54 199.12 200.38 1,845,971 +0.85(+0.43%)
Mar 02, 2022 194.17 200.75 193.95 199.52 1,747,026 +4.23(+2.17%)
Mar 01, 2022 193.78 198.81 193.71 195.29 2,479,807 +2.63(+1.37%)
Feb 28, 2022 192.24 193.92 190.02 192.65 1,615,993 -0.63(-0.33%)
Feb 25, 2022 190.20 193.71 188.01 193.29 2,637,122 +7.96(+4.29%)
Feb 24, 2022 179.84 185.81 179.84 185.33 2,144,557 +2.39(+1.31%)
Feb 23, 2022 186.77 187.46 182.67 182.94 1,702,910 -3.50(-1.88%)
Feb 22, 2022 192.78 193.62 185.81 186.44 2,231,049 -7.80(-4.02%)
Feb 18, 2022 194.24 0 +2.77(+1.45%)
Feb 17, 2022 191.07 193.03 190.38 191.47 1,908,807 -0.22(-0.12%)
Feb 16, 2022 192.54 193.41 188.75 191.69 2,755,057 -1.75(-0.90%)
Feb 15, 2022 195.53 195.81 192.56 193.44 1,772,548 -1.42(-0.73%)
Feb 14, 2022 195.09 195.63 193.51 194.86 1,484,938 -0.02(-0.01%)
Feb 11, 2022 196.82 197.38 194.63 194.88 1,247,772 -1.43(-0.73%)
Feb 10, 2022 197.29 199.61 195.19 196.31 1,908,969 -3.58(-1.79%)
Feb 09, 2022 197.98 200.38 197.54 199.89 2,423,609 +2.93(+1.49%)
Feb 08, 2022 195.12 198.55 193.79 196.96 2,999,452 +2.12(+1.09%)
Feb 07, 2022 196.73 197.58 194.50 194.84 1,669,910 -1.72(-0.87%)
Feb 04, 2022 199.85 199.85 194.72 196.56 2,065,162 -2.92(-1.47%)
Feb 03, 2022 199.65 199.19 199.48 1,905,269 -1.28(-0.64%)
Feb 02, 2022 202.51 204.21 200.68 200.76 2,079,074 -2.36(-1.16%)
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.