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 30, 2014 50.77 51.26 50.46 51.12 3,847,252 +0.38(+0.75%)
Apr 29, 2014 51.18 51.26 50.59 50.74 3,268,523 -0.22(-0.43%)
Apr 28, 2014 51.09 51.64 50.59 50.96 3,955,350 -0.06(-0.12%)
Apr 25, 2014 50.08 51.32 49.82 51.02 5,929,896 +0.92(+1.84%)
Apr 24, 2014 50.20 50.28 49.79 50.10 3,123,839 -0.02(-0.04%)
Apr 23, 2014 49.94 50.28 49.82 50.12 3,852,657 +0.22(+0.44%)
Apr 22, 2014 49.84 50.17 49.58 49.90 3,001,440 +0.00(+0.00%)
Apr 21, 2014 50.13 50.21 49.64 49.90 1,855,362 -0.31(-0.61%)
Apr 17, 2014 49.63 50.21 50.21 50.21 3,631,807 +0.50(+1.00%)
Apr 16, 2014 50.23 50.39 49.63 49.71 3,364,315 -0.08(-0.16%)
Apr 15, 2014 50.09 50.36 49.35 49.79 3,847,450 -0.21(-0.42%)
Apr 14, 2014 49.90 50.13 49.55 50.00 2,498,141 +0.42(+0.84%)
Apr 11, 2014 49.86 50.13 49.30 49.58 4,889,992 -0.64(-1.28%)
Apr 10, 2014 51.06 51.22 50.22 50.23 6,712,410 -0.82(-1.61%)
Apr 09, 2014 50.24 51.13 50.16 51.05 3,887,978 +0.82(+1.64%)
Apr 08, 2014 50.10 50.36 49.72 50.23 5,575,854 +0.06(+0.13%)
Apr 07, 2014 51.09 51.38 49.93 50.16 5,772,718 -1.18(-2.29%)
Apr 04, 2014 52.08 52.12 51.09 51.34 4,096,233 -0.57(-1.10%)
Apr 03, 2014 51.61 52.10 51.61 51.91 4,140,655 +0.08(+0.16%)
Apr 02, 2014 51.08 51.88 50.92 51.83 4,854,274 +0.72(+1.42%)
Apr 01, 2014 50.27 51.17 50.25 51.10 5,003,514 +0.85(+1.69%)
Mar 31, 2014 50.42 50.61 49.93 50.25 3,876,656 +0.07(+0.14%)
Mar 28, 2014 50.42 50.80 50.16 50.18 5,460,227 -0.24(-0.49%)
Mar 27, 2014 50.58 50.62 50.06 50.42 6,698,568 +0.07(+0.14%)
Mar 26, 2014 50.32 50.76 49.96 50.35 7,653,190 +0.35(+0.71%)
Mar 25, 2014 51.19 51.28 49.89 50.00 12,540,002 -0.99(-1.94%)
Mar 24, 2014 52.60 52.68 50.87 50.99 7,976,435 -1.58(-3.00%)
Mar 21, 2014 52.59 52.75 52.15 52.56 5,811,351 +0.41(+0.78%)
Mar 20, 2014 52.36 52.70 51.94 52.15 9,382,956 -0.24(-0.47%)
Mar 19, 2014 52.37 52.77 52.21 52.40 5,879,283 -0.05(-0.10%)
Mar 18, 2014 52.29 52.64 52.13 52.45 5,402,767 +0.17(+0.33%)
Mar 17, 2014 51.89 52.53 51.76 52.28 7,109,375 +0.48(+0.93%)
Mar 14, 2014 52.03 52.71 51.73 51.80 5,632,050 -0.43(-0.82%)
Mar 13, 2014 52.55 52.94 51.71 52.23 11,305,058 -1.48(-2.75%)
Mar 12, 2014 53.52 53.79 53.14 53.70 4,676,400 -0.10(-0.19%)
Mar 11, 2014 53.78 53.89 53.38 53.80 3,686,133 +0.00(+0.00%)
Mar 10, 2014 53.78 53.92 53.13 53.80 2,889,491 +0.01(+0.02%)
Mar 07, 2014 54.14 54.27 53.49 53.79 3,850,474 -0.02(-0.03%)
Mar 06, 2014 54.09 54.24 53.69 53.81 3,757,184 -0.27(-0.50%)
Mar 05, 2014 54.28 54.36 53.53 54.08 2,251,053 -0.10(-0.18%)
Mar 04, 2014 54.52 54.91 53.40 54.18 5,034,952 -0.02(-0.03%)
Mar 03, 2014 53.97 54.48 53.72 54.20 2,136,964 -0.05(-0.10%)
Feb 28, 2014 54.20 55.42 53.74 54.26 3,870,525 +0.12(+0.22%)
Feb 27, 2014 54.17 54.54 53.82 54.14 2,688,546 -0.10(-0.18%)
Feb 26, 2014 52.58 54.76 52.42 54.24 5,135,680 +1.68(+3.21%)
Feb 25, 2014 52.42 52.89 52.33 52.55 3,519,583 -0.01(-0.02%)
Feb 24, 2014 52.07 53.13 52.06 52.56 3,459,673 +0.49(+0.94%)
Feb 21, 2014 51.94 52.33 51.86 52.07 2,826,407 +0.35(+0.68%)
Feb 20, 2014 51.77 52.27 51.39 51.72 4,411,883 -0.31(-0.59%)
Feb 19, 2014 51.87 52.41 51.47 52.03 4,118,899 -0.53(-1.00%)
Feb 18, 2014 52.08 52.94 52.08 52.55 3,747,879 +0.69(+1.33%)
Feb 14, 2014 50.82 51.86 51.86 51.86 4,020,977 +1.22(+2.41%)
Feb 13, 2014 50.80 51.09 50.27 50.64 4,158,483 -0.33(-0.64%)
Feb 12, 2014 51.50 51.81 50.80 50.97 3,949,267 -0.39(-0.76%)
Feb 11, 2014 51.24 51.89 51.24 51.36 4,145,922 +0.04(+0.07%)
Feb 10, 2014 51.81 52.53 51.06 51.32 3,722,988 -0.40(-0.77%)
Feb 07, 2014 52.05 52.47 51.67 51.72 3,533,092 -0.13(-0.24%)
Feb 06, 2014 50.95 52.22 50.88 51.85 3,301,143 +1.00(+1.96%)
Feb 05, 2014 51.04 51.53 50.45 50.85 4,153,684 +0.32(+0.63%)
Feb 04, 2014 50.30 50.89 50.00 50.53 4,319,882 +0.25(+0.50%)
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.