Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

210.46 +2.77 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 208.65 210.50 207.62 210.46 2,197,993 +2.77(+1.33%)
Mar 30, 2023 208.25 209.48 206.45 207.69 1,755,144 +0.55(+0.27%)
Mar 29, 2023 208.45 209.31 204.96 207.14 1,878,697 -0.99(-0.48%)
Mar 28, 2023 207.32 210.42 207.17 208.13 1,525,729 +2.12(+1.03%)
Mar 27, 2023 206.69 208.83 205.14 206.01 1,582,811 +0.20(+0.10%)
Mar 24, 2023 202.59 206.22 201.31 205.81 1,809,632 +2.96(+1.46%)
Mar 23, 2023 205.21 206.21 202.49 202.85 2,123,085 -3.59(-1.74%)
Mar 22, 2023 209.69 210.17 206.29 206.44 1,798,585 -3.65(-1.74%)
Mar 21, 2023 211.75 211.85 207.91 210.09 1,752,633 -0.24(-0.11%)
Mar 20, 2023 208.64 211.78 208.18 210.33 1,886,793 +1.50(+0.72%)
Mar 17, 2023 211.53 212.19 207.01 208.83 7,689,854 -3.26(-1.54%)
Mar 16, 2023 215.81 220.92 211.54 212.09 3,080,984 -6.47(-2.96%)
Mar 15, 2023 213.41 218.96 213.00 218.56 2,637,331 +3.05(+1.42%)
Mar 14, 2023 217.55 217.55 213.46 215.51 2,765,195 -1.29(-0.60%)
Mar 13, 2023 216.46 220.42 216.20 216.80 1,624,603 +0.71(+0.33%)
Mar 10, 2023 218.20 219.15 215.95 216.09 1,436,556 -1.37(-0.63%)
Mar 09, 2023 217.28 219.33 216.72 217.46 1,572,977 -0.20(-0.09%)
Mar 08, 2023 219.29 219.68 216.86 217.66 1,413,723 -1.63(-0.74%)
Mar 07, 2023 220.40 222.21 218.23 219.29 1,715,659 -0.03(-0.01%)
Mar 06, 2023 218.91 220.64 216.84 219.32 1,777,102 +1.63(+0.75%)
Mar 03, 2023 215.62 217.72 214.87 217.69 1,321,344 +1.46(+0.68%)
Mar 02, 2023 213.61 217.10 212.59 216.23 2,157,081 +2.44(+1.14%)
Mar 01, 2023 214.33 216.30 213.10 213.79 1,934,115 -2.51(-1.16%)
Feb 28, 2023 216.28 218.70 215.54 216.30 2,055,775 +0.20(+0.09%)
Feb 27, 2023 215.44 216.83 214.19 216.10 2,484,871 +1.85(+0.86%)
Feb 24, 2023 215.57 217.20 213.37 214.25 3,213,728 -2.86(-1.32%)
Feb 23, 2023 214.98 218.99 212.69 217.11 4,526,083 -8.16(-3.62%)
Feb 22, 2023 226.50 227.74 224.81 225.27 1,495,993 -1.34(-0.59%)
Feb 21, 2023 224.57 228.63 224.16 226.61 1,681,910 -1.21(-0.53%)
Feb 17, 2023 226.24 228.23 225.07 227.82 2,470,901 -1.00(-0.44%)
Feb 16, 2023 230.27 231.96 228.72 228.82 1,311,946 -3.33(-1.43%)
Feb 15, 2023 230.73 232.18 228.59 232.15 1,063,268 +0.77(+0.33%)
Feb 14, 2023 233.74 233.74 228.01 231.38 1,183,907 -2.13(-0.91%)
Feb 13, 2023 230.41 233.52 230.00 233.51 1,206,063 +3.92(+1.71%)
Feb 10, 2023 229.24 231.17 227.85 229.59 1,170,596 +0.59(+0.26%)
Feb 09, 2023 229.00 231.62 228.75 229.00 1,703,873 +1.36(+0.60%)
Feb 08, 2023 227.32 228.50 225.82 227.64 1,346,837 -0.75(-0.33%)
Feb 07, 2023 226.89 229.08 224.80 228.39 1,771,031 +0.05(+0.02%)
Feb 06, 2023 229.71 230.68 227.95 228.34 1,414,212 +0.25(+0.11%)
Feb 03, 2023 229.63 229.88 226.48 228.09 2,013,232 -3.22(-1.39%)
Feb 02, 2023 234.19 235.00 230.87 231.31 1,896,413 -4.30(-1.83%)
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.