Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 217.40 218.21 215.39 216.72 1,374,718 -0.09(-0.04%)
Apr 27, 2023 214.93 217.71 214.88 216.80 1,240,596 +2.24(+1.04%)
Apr 26, 2023 213.58 215.34 213.48 214.56 1,264,105 -0.18(-0.08%)
Apr 25, 2023 217.82 218.21 214.00 214.74 2,419,518 -2.93(-1.34%)
Apr 24, 2023 214.35 218.12 214.35 217.66 1,807,932 +4.12(+1.93%)
Apr 21, 2023 215.84 216.61 212.84 213.54 1,072,943 +0.31(+0.15%)
Apr 20, 2023 212.65 214.82 211.87 213.23 1,485,065 +1.36(+0.64%)
Apr 19, 2023 211.03 212.13 210.59 211.87 1,697,580 +0.25(+0.12%)
Apr 18, 2023 209.28 212.25 208.73 211.63 1,674,556 +2.68(+1.28%)
Apr 17, 2023 209.82 211.01 207.88 208.95 1,425,281 +0.28(+0.14%)
Apr 14, 2023 211.45 213.03 207.28 208.66 2,558,792 -3.27(-1.54%)
Apr 13, 2023 210.81 212.60 209.46 211.93 1,527,870 +0.32(+0.15%)
Apr 12, 2023 213.70 214.54 211.47 211.61 1,437,535 -2.33(-1.09%)
Apr 11, 2023 212.73 214.68 212.65 213.94 1,926,113 +1.82(+0.86%)
Apr 10, 2023 206.48 212.29 206.48 212.12 1,604,978 +4.81(+2.32%)
Apr 06, 2023 205.77 207.74 205.31 207.31 1,121,772 +0.42(+0.20%)
Apr 05, 2023 209.81 210.17 206.88 206.89 1,689,519 -2.13(-1.02%)
Apr 04, 2023 206.75 209.29 206.75 209.02 1,875,861 +2.26(+1.10%)
Apr 03, 2023 206.32 207.88 204.23 206.75 2,290,365 +1.38(+0.67%)
Mar 31, 2023 203.61 205.42 202.61 205.38 2,252,584 +2.70(+1.33%)
Mar 30, 2023 203.22 204.42 201.47 202.68 1,798,564 +0.54(+0.27%)
Mar 29, 2023 203.42 204.26 200.01 202.14 1,925,173 -0.97(-0.48%)
Mar 28, 2023 202.31 205.34 202.17 203.10 1,563,473 +2.07(+1.03%)
Mar 27, 2023 201.70 203.79 200.19 201.04 1,621,967 +0.20(+0.10%)
Mar 24, 2023 197.70 201.24 196.45 200.84 1,854,400 +2.89(+1.46%)
Mar 23, 2023 200.26 201.23 197.60 197.95 2,175,607 -3.50(-1.74%)
Mar 22, 2023 204.63 205.10 201.31 201.46 1,843,079 -3.56(-1.74%)
Mar 21, 2023 206.64 206.74 202.89 205.02 1,795,991 -0.23(-0.11%)
Mar 20, 2023 203.60 206.66 203.16 205.25 1,933,470 +1.46(+0.72%)
Mar 17, 2023 206.42 207.07 202.01 203.79 7,880,092 -3.18(-1.54%)
Mar 16, 2023 210.60 215.59 206.44 206.97 3,157,204 -6.31(-2.96%)
Mar 15, 2023 208.26 213.67 207.86 213.28 2,702,575 +2.98(+1.42%)
Mar 14, 2023 212.30 212.30 208.31 210.31 2,833,602 -1.26(-0.60%)
Mar 13, 2023 211.23 215.10 210.98 211.57 1,664,793 +0.69(+0.33%)
Mar 10, 2023 212.93 213.86 210.74 210.87 1,472,094 -1.34(-0.63%)
Mar 09, 2023 212.03 214.03 211.49 212.21 1,611,890 -0.19(-0.09%)
Mar 08, 2023 214.00 214.37 211.62 212.41 1,448,696 -1.59(-0.74%)
Mar 07, 2023 215.08 216.85 212.96 214.00 1,758,102 -0.03(-0.01%)
Mar 06, 2023 213.62 215.31 211.60 214.03 1,821,065 +1.59(+0.75%)
Mar 03, 2023 210.41 212.46 209.68 212.44 1,354,032 +1.43(+0.68%)
Mar 02, 2023 208.45 211.86 207.46 211.01 2,210,444 +2.38(+1.14%)
Mar 01, 2023 209.16 211.08 207.96 208.63 1,981,962 -2.45(-1.16%)
Feb 28, 2023 211.06 213.42 210.34 211.08 2,106,632 +0.19(+0.09%)
Feb 27, 2023 210.24 211.59 209.01 210.88 2,546,343 +1.81(+0.86%)
Feb 24, 2023 210.37 211.96 208.22 209.08 3,293,232 -2.79(-1.32%)
Feb 23, 2023 209.79 213.70 207.56 211.87 4,638,053 -7.96(-3.62%)
Feb 22, 2023 221.03 222.24 219.38 219.83 1,533,002 -1.31(-0.59%)
Feb 21, 2023 219.15 223.11 218.74 221.14 1,723,518 -1.18(-0.53%)
Feb 17, 2023 220.78 222.72 219.64 222.32 2,532,028 -0.98(-0.44%)
Feb 16, 2023 224.71 226.36 223.20 223.30 1,344,402 -3.25(-1.43%)
Feb 15, 2023 225.16 226.57 223.07 226.55 1,089,572 +0.75(+0.33%)
Feb 14, 2023 228.10 228.10 222.50 225.79 1,213,195 -2.08(-0.91%)
Feb 13, 2023 224.85 227.88 224.45 227.87 1,235,899 +3.83(+1.71%)
Feb 10, 2023 223.71 225.59 222.35 224.05 1,199,555 +0.57(+0.26%)
Feb 09, 2023 223.47 226.03 223.23 223.47 1,746,024 +1.33(+0.60%)
Feb 08, 2023 221.83 222.98 220.37 222.14 1,380,156 -0.73(-0.33%)
Feb 07, 2023 221.41 223.55 219.37 222.88 1,814,844 +0.05(+0.02%)
Feb 06, 2023 224.16 225.11 222.45 222.83 1,449,198 +0.24(+0.11%)
Feb 03, 2023 224.09 224.33 221.01 222.58 2,063,037 -3.14(-1.39%)
Feb 02, 2023 228.54 229.33 225.30 225.73 1,943,328 -4.20(-1.82%)
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.