Skip to main content

Dollar General (NY: DG )

155.93 +1.72 (+1.11%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 168.92 170.03 166.31 167.19 1,457,274 -1.71(-1.01%)
Jul 28, 2023 167.11 169.42 166.16 168.91 2,146,548 +2.61(+1.57%)
Jul 27, 2023 163.37 171.76 163.37 166.29 3,082,530 +3.04(+1.86%)
Jul 26, 2023 163.86 165.04 162.68 163.25 2,193,195 +0.19(+0.12%)
Jul 25, 2023 166.26 166.26 161.50 163.06 2,464,053 -2.95(-1.78%)
Jul 24, 2023 167.12 167.12 165.09 166.01 2,196,755 +0.57(+0.35%)
Jul 21, 2023 166.58 167.45 164.29 165.44 2,617,277 -1.68(-1.01%)
Jul 20, 2023 165.33 168.27 164.39 167.12 3,136,858 +2.51(+1.53%)
Jul 19, 2023 164.07 164.88 162.07 164.61 2,350,001 +1.74(+1.07%)
Jul 18, 2023 160.48 163.30 159.74 162.87 2,445,595 +3.33(+2.09%)
Jul 17, 2023 161.29 162.34 159.35 159.54 2,096,483 -2.01(-1.24%)
Jul 14, 2023 164.06 164.35 161.09 161.55 2,363,929 -2.47(-1.51%)
Jul 13, 2023 167.10 167.10 163.85 164.03 2,001,123 -2.92(-1.75%)
Jul 12, 2023 168.82 168.96 165.76 166.95 2,674,876 -1.27(-0.75%)
Jul 11, 2023 166.67 168.52 166.06 168.21 2,050,507 +0.89(+0.53%)
Jul 10, 2023 167.09 169.07 166.34 167.32 2,230,697 +0.25(+0.15%)
Jul 07, 2023 166.29 168.50 165.47 167.07 2,590,012 +0.56(+0.34%)
Jul 06, 2023 167.46 167.89 166.36 166.51 2,436,055 -1.38(-0.82%)
Jul 05, 2023 168.11 168.46 166.12 167.89 3,054,116 -0.40(-0.24%)
Jul 03, 2023 167.47 168.88 165.99 168.30 1,148,197 +0.78(+0.47%)
Jun 30, 2023 165.28 167.57 165.09 167.52 3,353,099 +2.97(+1.80%)
Jun 29, 2023 163.75 165.76 163.21 164.55 1,962,918 -0.28(-0.17%)
Jun 28, 2023 166.86 167.51 164.12 164.82 2,353,731 -2.32(-1.39%)
Jun 27, 2023 165.08 167.38 163.83 167.14 2,758,723 +1.69(+1.02%)
Jun 26, 2023 169.11 169.63 165.33 165.46 2,745,543 -3.41(-2.02%)
Jun 23, 2023 169.71 170.78 167.77 168.87 7,214,754 -1.05(-0.62%)
Jun 22, 2023 166.80 170.24 163.83 169.93 4,918,893 +5.10(+3.09%)
Jun 21, 2023 163.10 165.64 161.83 164.82 4,057,748 +2.03(+1.25%)
Jun 20, 2023 161.00 163.19 159.84 162.79 4,928,431 +0.66(+0.41%)
Jun 16, 2023 161.04 162.46 159.61 162.13 4,846,048 +0.63(+0.39%)
Jun 15, 2023 159.11 162.46 158.13 161.50 3,546,674 +1.54(+0.96%)
Jun 14, 2023 161.68 162.47 158.70 159.96 6,561,948 +1.99(+1.26%)
Jun 13, 2023 152.88 158.03 152.72 157.97 4,552,318 +6.03(+3.97%)
Jun 12, 2023 151.65 152.45 149.25 151.94 5,097,609 +0.93(+0.61%)
Jun 09, 2023 152.51 153.22 150.72 151.01 3,314,042 -2.76(-1.80%)
Jun 08, 2023 154.65 155.21 152.76 153.77 3,027,563 +0.31(+0.20%)
Jun 07, 2023 154.67 155.93 152.58 153.47 4,201,300 -1.55(-1.00%)
Jun 06, 2023 152.86 158.14 151.76 155.02 5,411,318 -1.74(-1.11%)
Jun 05, 2023 161.20 162.49 156.21 156.75 7,277,211 -7.15(-4.36%)
Jun 02, 2023 160.04 165.16 157.38 163.91 9,124,450 +4.20(+2.63%)
Jun 01, 2023 176.54 176.81 157.00 159.70 18,520,806 -38.71(-19.51%)
May 31, 2023 201.13 201.94 197.89 198.41 7,961,098 -2.71(-1.35%)
May 30, 2023 200.09 201.20 197.51 201.12 3,323,868 -1.24(-0.61%)
May 26, 2023 200.08 203.51 199.61 202.37 2,638,612 +1.47(+0.73%)
May 25, 2023 200.47 201.93 198.13 200.90 2,571,243 -5.17(-2.51%)
May 24, 2023 206.61 206.65 204.10 206.07 1,760,346 +0.66(+0.32%)
May 23, 2023 207.21 207.45 203.96 205.41 1,691,404 -3.64(-1.74%)
May 22, 2023 211.04 211.36 208.04 209.05 1,572,190 -3.17(-1.49%)
May 19, 2023 215.21 215.21 211.73 212.22 1,513,710 -2.71(-1.26%)
May 18, 2023 213.81 215.45 211.64 214.93 1,542,140 +1.48(+0.69%)
May 17, 2023 212.60 213.55 210.56 213.45 1,551,442 +1.37(+0.65%)
May 16, 2023 213.47 214.21 211.35 212.08 1,776,533 -3.06(-1.42%)
May 15, 2023 215.97 216.55 213.44 215.14 1,223,922 -0.46(-0.22%)
May 12, 2023 214.25 215.70 212.86 215.60 1,201,829 +1.20(+0.56%)
May 11, 2023 214.24 214.74 212.93 214.40 1,502,810 -0.88(-0.41%)
May 10, 2023 217.67 218.35 212.87 215.27 1,732,464 -2.40(-1.10%)
May 09, 2023 217.57 218.55 216.91 217.67 1,263,154 +0.60(+0.28%)
May 08, 2023 216.08 217.56 215.92 217.07 1,042,597 +1.04(+0.48%)
May 05, 2023 213.94 217.32 213.94 216.03 1,243,636 +2.35(+1.10%)
May 04, 2023 214.50 215.59 212.29 213.69 1,433,578 -0.60(-0.28%)
May 03, 2023 217.62 217.89 213.35 214.29 1,414,583 -3.02(-1.39%)
May 02, 2023 217.44 217.44 213.74 217.31 1,244,925 +0.14(+0.06%)
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.