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

Dollar General (NY: DG )

142.07 -0.58 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 168.29 169.41 165.70 166.57 1,462,683 -1.71(-1.01%)
Jul 28, 2023 166.50 168.79 165.55 168.28 2,154,515 +2.60(+1.57%)
Jul 27, 2023 162.77 171.12 162.77 165.68 3,093,971 +3.03(+1.86%)
Jul 26, 2023 163.25 164.44 162.08 162.65 2,201,335 +0.19(+0.12%)
Jul 25, 2023 165.65 165.65 160.90 162.46 2,473,198 -2.94(-1.78%)
Jul 24, 2023 166.51 166.51 164.48 165.40 2,204,909 +0.57(+0.35%)
Jul 21, 2023 165.96 166.83 163.69 164.83 2,626,991 -1.68(-1.01%)
Jul 20, 2023 164.72 167.65 163.78 166.51 3,148,501 +2.50(+1.53%)
Jul 19, 2023 163.47 164.27 161.47 164.00 2,358,724 +1.74(+1.07%)
Jul 18, 2023 159.89 162.70 159.15 162.26 2,454,671 +3.31(+2.09%)
Jul 17, 2023 160.70 161.74 158.76 158.95 2,104,264 -2.00(-1.24%)
Jul 14, 2023 163.45 163.74 160.50 160.95 2,372,703 -2.47(-1.51%)
Jul 13, 2023 166.49 166.49 163.24 163.42 2,008,550 -2.91(-1.75%)
Jul 12, 2023 168.19 168.33 165.15 166.33 2,684,804 -1.26(-0.75%)
Jul 11, 2023 166.05 167.90 165.44 167.59 2,058,118 +0.89(+0.53%)
Jul 10, 2023 166.47 168.45 165.73 166.70 2,238,977 +0.25(+0.15%)
Jul 07, 2023 165.67 167.87 164.85 166.46 2,599,625 +0.56(+0.34%)
Jul 06, 2023 166.84 167.27 165.75 165.90 2,445,096 -1.38(-0.82%)
Jul 05, 2023 167.49 167.83 165.50 167.27 3,065,452 -0.40(-0.24%)
Jul 03, 2023 166.85 168.26 165.38 167.68 1,152,459 +0.78(+0.47%)
Jun 30, 2023 164.67 166.95 164.48 166.90 3,365,544 +2.96(+1.80%)
Jun 29, 2023 163.14 165.15 162.60 163.94 1,970,204 -0.28(-0.17%)
Jun 28, 2023 166.24 166.89 163.51 164.22 2,362,467 -2.31(-1.39%)
Jun 27, 2023 164.47 166.76 163.22 166.53 2,768,962 +1.68(+1.02%)
Jun 26, 2023 168.48 169.00 164.72 164.84 2,755,734 -3.40(-2.02%)
Jun 23, 2023 169.08 170.15 167.15 168.25 7,241,532 -1.05(-0.62%)
Jun 22, 2023 166.18 169.61 163.20 169.30 4,937,150 +5.08(+3.09%)
Jun 21, 2023 162.50 165.03 161.23 164.22 4,072,809 +2.03(+1.25%)
Jun 20, 2023 160.40 162.58 159.25 162.19 4,946,723 +0.66(+0.41%)
Jun 16, 2023 160.44 161.86 159.02 161.53 4,864,035 +0.63(+0.39%)
Jun 15, 2023 158.52 161.86 157.54 160.90 3,559,838 -55.36(-25.60%)
May 08, 2023 215.28 216.76 215.12 216.27 1,046,466 +1.03(+0.48%)
May 05, 2023 213.15 216.51 213.15 215.24 1,248,252 +2.34(+1.10%)
May 04, 2023 213.71 214.79 211.51 212.90 1,438,899 -0.60(-0.28%)
May 03, 2023 216.82 217.08 212.56 213.50 1,419,833 -3.01(-1.39%)
May 02, 2023 216.63 216.63 212.94 216.50 1,249,546 +0.14(+0.06%)
May 01, 2023 217.51 217.62 215.87 216.37 1,160,317 -1.34(-0.61%)
Apr 28, 2023 218.39 219.21 216.37 217.70 1,368,485 -0.09(-0.04%)
Apr 27, 2023 215.91 218.71 215.86 217.79 1,234,971 +2.25(+1.04%)
Apr 26, 2023 214.56 216.33 214.45 215.54 1,258,373 -0.18(-0.08%)
Apr 25, 2023 218.81 219.21 214.98 215.72 2,408,547 -2.94(-1.34%)
Apr 24, 2023 215.32 219.12 215.32 218.66 1,799,735 +4.14(+1.93%)
Apr 21, 2023 216.82 217.59 213.81 214.52 1,068,078 +0.31(+0.15%)
Apr 20, 2023 213.61 215.80 212.84 214.20 1,478,332 +1.37(+0.64%)
Apr 19, 2023 211.99 213.09 211.55 212.84 1,689,883 +0.25(+0.12%)
Apr 18, 2023 210.23 213.22 209.68 212.59 1,666,963 +2.69(+1.28%)
Apr 17, 2023 210.77 211.97 208.83 209.90 1,418,818 +0.28(+0.14%)
Apr 14, 2023 212.41 214.00 208.23 209.61 2,547,190 -3.28(-1.54%)
Apr 13, 2023 211.78 213.57 210.42 212.90 1,520,943 +0.32(+0.15%)
Apr 12, 2023 214.68 215.52 212.43 212.57 1,431,017 -2.34(-1.09%)
Apr 11, 2023 213.70 215.66 213.62 214.91 1,917,380 +1.83(+0.86%)
Apr 10, 2023 207.42 213.26 207.42 213.08 1,597,701 +4.83(+2.32%)
Apr 06, 2023 206.71 208.68 206.25 208.26 1,116,686 +0.42(+0.20%)
Apr 05, 2023 210.76 211.12 207.82 207.83 1,681,859 -2.14(-1.02%)
Apr 04, 2023 207.70 210.25 207.70 209.97 1,867,355 +2.27(+1.09%)
Apr 03, 2023 207.26 208.82 205.16 207.70 2,279,980 +1.38(+0.67%)
Mar 31, 2023 204.54 206.35 203.53 206.31 2,242,370 +2.72(+1.33%)
Mar 30, 2023 204.15 205.35 202.38 203.60 1,790,409 +0.54(+0.27%)
Mar 29, 2023 204.34 205.19 200.92 203.06 1,916,444 -0.97(-0.48%)
Mar 28, 2023 203.24 206.28 203.09 204.03 1,556,384 +2.08(+1.03%)
Mar 27, 2023 202.62 204.72 201.10 201.95 1,614,613 +0.20(+0.10%)
Mar 24, 2023 198.60 202.16 197.34 201.76 1,845,991 +2.90(+1.46%)
Mar 23, 2023 201.17 202.15 198.50 198.85 2,165,743 -3.52(-1.74%)
Mar 22, 2023 205.56 206.03 202.23 202.37 1,834,722 -3.58(-1.74%)
Mar 21, 2023 207.58 207.68 203.81 205.95 1,787,847 -0.24(-0.11%)
Mar 20, 2023 204.53 207.60 204.08 206.19 1,924,703 +1.47(+0.72%)
Mar 17, 2023 207.36 208.01 202.93 204.72 7,844,361 -3.20(-1.54%)
Mar 16, 2023 211.56 216.57 207.38 207.91 3,142,888 -6.34(-2.96%)
Mar 15, 2023 209.21 214.65 208.81 214.25 2,690,321 +2.99(+1.42%)
Mar 14, 2023 213.26 213.26 209.26 211.26 2,820,754 -1.27(-0.60%)
Mar 13, 2023 212.20 216.08 211.94 212.53 1,657,245 +0.70(+0.33%)
Mar 10, 2023 213.90 214.83 211.70 211.83 1,465,419 -1.34(-0.63%)
Mar 09, 2023 213.00 215.01 212.45 213.18 1,604,581 -0.20(-0.09%)
Mar 08, 2023 214.97 215.35 212.59 213.37 1,442,128 -1.60(-0.74%)
Mar 07, 2023 216.06 217.83 213.93 214.97 1,750,130 -0.03(-0.01%)
Mar 06, 2023 214.60 216.29 212.57 215.00 1,812,808 +1.60(+0.75%)
Mar 03, 2023 211.37 213.43 210.63 213.40 1,347,893 +1.43(+0.68%)
Mar 02, 2023 209.40 212.82 208.40 211.97 2,200,422 +2.39(+1.14%)
Mar 01, 2023 210.11 212.04 208.90 209.58 1,972,976 -2.46(-1.16%)
Feb 28, 2023 212.02 214.39 211.29 212.04 2,097,080 +0.20(+0.09%)
Feb 27, 2023 211.20 212.56 209.97 211.84 2,534,798 +1.81(+0.86%)
Feb 24, 2023 211.32 212.92 209.17 210.03 3,278,299 -2.80(-1.32%)
Feb 23, 2023 210.75 214.68 208.50 212.83 4,617,023 -8.00(-3.62%)
Feb 22, 2023 222.04 223.25 220.38 220.83 1,526,051 -1.31(-0.59%)
Feb 21, 2023 220.15 224.13 219.74 222.15 1,715,703 -1.19(-0.53%)
Feb 17, 2023 221.78 223.74 220.64 223.33 2,520,547 -0.98(-0.44%)
Feb 16, 2023 225.73 227.39 224.22 224.31 1,338,306 -3.26(-1.43%)
Feb 15, 2023 226.19 227.61 224.08 227.58 1,084,631 +0.75(+0.33%)
Feb 14, 2023 229.14 229.14 223.52 226.82 1,207,694 -2.09(-0.91%)
Feb 13, 2023 225.87 228.92 225.47 228.91 1,230,295 +3.84(+1.71%)
Feb 10, 2023 224.72 226.62 223.36 225.07 1,194,116 +0.58(+0.26%)
Feb 09, 2023 224.49 227.06 224.25 224.49 1,738,107 +1.33(+0.60%)
Feb 08, 2023 222.84 224.00 221.37 223.16 1,373,898 -0.73(-0.33%)
Feb 07, 2023 222.42 224.57 220.37 223.89 1,806,615 +0.05(+0.02%)
Feb 06, 2023 225.19 226.14 223.46 223.84 1,442,626 +0.25(+0.11%)
Feb 03, 2023 225.11 225.35 222.02 223.60 2,053,682 -3.16(-1.39%)
Feb 02, 2023 229.58 230.37 226.32 226.75 1,934,516 -4.22(-1.82%)
Feb 01, 2023 228.02 232.47 226.35 230.97 1,189,596 +1.97(+0.86%)
Jan 31, 2023 225.71 229.05 222.75 229.00 3,151,153 +0.70(+0.30%)
Jan 30, 2023 231.52 232.71 227.94 228.30 1,695,547 -3.16(-1.36%)
Jan 27, 2023 233.10 233.70 231.08 231.46 1,255,119 -1.01(-0.43%)
Jan 26, 2023 234.38 234.99 230.58 232.47 3,100,467 -1.25(-0.54%)
Jan 25, 2023 228.95 233.99 228.94 233.72 1,907,399 +4.22(+1.84%)
Jan 24, 2023 226.16 230.42 225.80 229.51 1,688,830 +2.99(+1.32%)
Jan 23, 2023 226.43 227.03 223.90 226.52 1,542,774 +0.45(+0.20%)
Jan 20, 2023 220.74 226.81 219.07 226.07 2,199,166 +6.02(+2.74%)
Jan 19, 2023 216.93 222.97 215.71 220.05 3,103,673 -1.72(-0.78%)
Jan 18, 2023 226.72 228.02 221.70 221.77 2,058,854 -5.72(-2.52%)
Jan 17, 2023 227.42 229.54 226.17 227.50 1,831,800 -1.42(-0.62%)
Jan 13, 2023 226.74 229.88 224.41 228.92 1,907,089 +0.94(+0.41%)
Jan 12, 2023 231.94 231.94 226.67 227.98 2,484,566 -4.17(-1.79%)
Jan 11, 2023 236.79 237.40 227.40 232.15 3,413,383 -4.85(-2.05%)
Jan 10, 2023 236.56 237.68 233.43 237.00 1,765,015 +0.70(+0.29%)
Jan 09, 2023 243.75 243.75 235.40 236.30 2,409,693 -7.36(-3.02%)
Jan 06, 2023 242.35 246.06 240.45 243.66 2,257,248 +3.08(+1.28%)
Jan 05, 2023 238.04 240.99 236.84 240.59 1,781,051 +1.88(+0.79%)
Jan 04, 2023 240.84 243.08 237.71 238.70 2,521,752 -3.16(-1.30%)
Jan 03, 2023 242.82 243.47 239.90 241.86 1,848,672 +0.46(+0.19%)
Dec 30, 2022 242.46 243.74 239.98 241.40 1,168,867 -1.19(-0.49%)
Dec 29, 2022 240.27 243.80 239.63 242.59 981,572 +2.94(+1.22%)
Dec 28, 2022 242.05 243.82 239.42 239.65 1,223,533 -2.11(-0.87%)
Dec 27, 2022 242.02 242.82 239.30 241.76 1,680,661 -0.37(-0.15%)
Dec 23, 2022 238.98 243.34 238.98 242.14 1,484,923 +1.98(+0.82%)
Dec 22, 2022 239.09 240.18 237.05 240.16 1,974,701 +0.97(+0.40%)
Dec 21, 2022 236.00 239.62 232.62 239.19 2,583,558 +3.53(+1.50%)
Dec 20, 2022 235.73 238.24 234.40 235.66 1,573,464 -1.48(-0.62%)
Dec 19, 2022 242.55 244.36 235.31 237.14 2,528,656 -5.68(-2.34%)
Dec 16, 2022 240.65 244.98 239.08 242.82 4,177,758 +1.34(+0.55%)
Dec 15, 2022 241.99 244.50 239.46 241.48 2,152,949 -0.59(-0.24%)
Dec 14, 2022 238.68 243.15 237.11 242.07 1,947,338 +3.93(+1.65%)
Dec 13, 2022 242.43 242.87 237.03 238.13 2,555,070 -1.32(-0.55%)
Dec 12, 2022 238.21 240.90 236.75 239.46 1,530,620 +1.52(+0.64%)
Dec 09, 2022 241.70 243.23 237.80 237.94 1,440,308 -5.32(-2.19%)
Dec 08, 2022 243.74 245.37 241.94 243.26 1,827,250 -0.26(-0.11%)
Dec 07, 2022 239.00 244.85 238.91 243.53 1,798,495 +3.44(+1.43%)
Dec 06, 2022 241.17 241.67 235.71 240.08 2,452,361 -0.47(-0.19%)
Dec 05, 2022 237.08 241.46 236.13 240.55 2,421,821 +1.93(+0.81%)
Dec 02, 2022 228.88 239.63 228.46 238.62 5,371,183 +7.45(+3.22%)
Dec 01, 2022 234.42 234.75 225.29 231.17 8,409,132 -18.92(-7.56%)
Nov 30, 2022 246.08 250.09 245.39 250.09 2,191,237 +2.77(+1.12%)
Nov 29, 2022 247.22 248.68 243.06 247.32 1,555,003 -0.25(-0.10%)
Nov 28, 2022 250.41 251.95 247.28 247.56 1,859,548 -4.04(-1.61%)
Nov 25, 2022 250.85 252.37 249.00 251.60 908,918 +0.88(+0.35%)
Nov 23, 2022 251.80 254.38 250.54 250.72 1,209,544 -1.11(-0.44%)
Nov 22, 2022 251.47 252.42 246.02 251.83 1,804,898 -0.25(-0.10%)
Nov 21, 2022 252.94 254.10 249.78 252.07 1,834,186 +0.01(+0.00%)
Nov 18, 2022 253.04 253.76 247.97 252.06 1,009,143 +1.73(+0.69%)
Nov 17, 2022 248.55 250.59 245.74 250.33 1,113,624 -0.25(-0.10%)
Nov 16, 2022 245.10 254.06 245.10 250.59 1,410,656 -1.05(-0.42%)
Nov 15, 2022 246.29 252.78 245.73 251.63 2,023,223 +10.10(+4.18%)
Nov 14, 2022 244.18 248.68 241.18 241.53 1,605,843 -2.16(-0.89%)
Nov 11, 2022 249.52 250.35 240.55 243.69 1,658,018 -4.69(-1.89%)
Nov 10, 2022 241.46 248.56 237.76 248.39 2,079,883 +11.33(+4.78%)
Nov 09, 2022 244.53 246.36 236.75 237.06 1,685,527 -8.45(-3.44%)
Nov 08, 2022 247.03 248.65 243.63 245.51 2,329,346 -0.31(-0.13%)
Nov 07, 2022 242.67 246.70 242.24 245.82 1,828,382 +3.15(+1.30%)
Nov 04, 2022 244.84 245.89 239.96 242.67 1,742,269 -1.11(-0.46%)
Nov 03, 2022 241.08 245.77 240.68 243.79 1,462,143 -0.43(-0.18%)
Nov 02, 2022 249.42 243.99 244.22 1,419,469 -4.36(-1.76%)
Nov 01, 2022 249.42 249.98 246.62 248.58 1,449,107 -0.89(-0.36%)
Oct 31, 2022 254.18 255.19 248.98 249.47 1,804,995 -5.27(-2.07%)
Oct 28, 2022 247.81 255.87 247.75 254.74 2,013,445 +6.75(+2.72%)
Oct 27, 2022 246.57 250.32 244.53 248.00 1,689,487 +2.90(+1.18%)
Oct 26, 2022 245.79 248.33 243.26 245.10 1,731,888 +0.12(+0.05%)
Oct 25, 2022 241.64 245.94 240.63 244.98 2,525,747 +5.36(+2.24%)
Oct 24, 2022 235.75 240.53 235.61 239.62 1,583,062 +5.49(+2.34%)
Oct 21, 2022 232.28 234.15 228.78 234.13 2,073,887 +2.10(+0.91%)
Oct 20, 2022 233.24 234.03 230.70 232.03 1,791,929 -1.12(-0.48%)
Oct 19, 2022 232.27 233.99 230.85 233.16 1,160,130 +0.76(+0.33%)
Oct 18, 2022 234.74 236.70 230.24 232.39 1,410,497 +1.16(+0.50%)
Oct 17, 2022 234.34 234.34 231.04 231.23 1,533,732 -0.20(-0.08%)
Oct 14, 2022 238.13 238.13 230.05 231.43 1,507,378 -5.44(-2.30%)
Oct 13, 2022 228.75 239.44 228.40 236.86 2,108,632 +4.38(+1.88%)
Oct 12, 2022 234.86 236.38 232.47 232.48 1,298,581 -1.91(-0.81%)
Oct 11, 2022 233.59 238.04 233.15 234.39 1,577,119 +0.02(+0.01%)
Oct 10, 2022 234.52 235.32 231.82 234.37 1,363,099 +0.11(+0.05%)
Oct 07, 2022 234.86 235.35 232.94 234.26 1,631,373 -2.12(-0.90%)
Oct 06, 2022 237.89 239.32 235.38 236.38 1,087,795 -1.01(-0.42%)
Oct 05, 2022 238.87 239.21 236.06 237.39 1,731,935 -2.36(-0.98%)
Oct 04, 2022 241.51 243.01 238.27 239.75 2,215,592 -1.34(-0.56%)
Oct 03, 2022 236.71 242.10 235.43 241.09 1,868,856 +7.01(+3.00%)
Sep 30, 2022 233.77 238.57 231.10 234.08 2,294,430 +0.38(+0.16%)
Sep 29, 2022 234.88 235.77 232.58 233.70 1,742,077 -1.50(-0.64%)
Sep 28, 2022 232.05 236.48 230.41 235.20 1,395,981 +5.03(+2.19%)
Sep 27, 2022 233.82 235.79 229.25 230.16 1,660,448 -2.55(-1.09%)
Sep 26, 2022 235.79 236.12 230.90 232.71 2,316,416 -3.08(-1.31%)
Sep 23, 2022 233.53 236.19 232.54 235.79 2,378,767 +1.39(+0.59%)
Sep 22, 2022 234.21 236.37 233.42 234.41 1,406,247 -0.08(-0.03%)
Sep 21, 2022 241.00 241.56 234.46 234.49 1,787,221 -5.35(-2.23%)
Sep 20, 2022 238.41 240.50 236.92 239.83 1,718,196 +0.15(+0.06%)
Sep 19, 2022 237.25 240.66 236.73 239.69 2,084,815 +1.78(+0.75%)
Sep 16, 2022 236.08 239.54 236.00 237.91 2,319,485 +2.87(+1.22%)
Sep 15, 2022 235.64 238.38 233.62 235.04 1,440,694 -0.22(-0.09%)
Sep 14, 2022 235.64 236.25 232.31 235.26 1,489,980 +0.72(+0.31%)
Sep 13, 2022 238.01 239.51 233.95 234.53 1,769,593 -6.64(-2.75%)
Sep 12, 2022 241.35 242.43 240.41 241.17 2,032,509 -0.13(-0.05%)
Sep 09, 2022 241.93 242.86 240.19 241.30 1,189,330 -0.15(-0.06%)
Sep 08, 2022 239.09 243.21 238.09 241.44 1,251,175 +1.48(+0.62%)
Sep 07, 2022 234.94 240.41 234.30 239.96 2,011,313 +5.93(+2.54%)
Sep 06, 2022 237.05 239.48 233.49 234.03 1,473,696 -2.72(-1.15%)
Sep 02, 2022 237.94 239.91 235.76 236.75 1,416,924 -0.17(-0.07%)
Sep 01, 2022 231.67 237.07 231.47 236.92 2,532,289 +5.22(+2.25%)
Aug 31, 2022 232.17 233.14 230.83 231.69 2,530,312 -1.28(-0.55%)
Aug 30, 2022 233.44 233.70 229.40 232.97 1,638,576 +0.10(+0.04%)
Aug 29, 2022 229.33 234.19 228.33 232.88 1,711,192 +2.25(+0.98%)
Aug 26, 2022 240.27 241.06 230.62 230.62 2,852,107 -9.52(-3.97%)
Aug 25, 2022 234.17 242.78 229.80 240.15 3,293,973 -1.34(-0.55%)
Aug 24, 2022 241.58 243.60 240.34 241.48 1,760,437 -0.15(-0.06%)
Aug 23, 2022 243.05 243.43 239.70 241.63 1,710,607 -1.10(-0.45%)
Aug 22, 2022 247.51 247.51 242.14 242.73 1,867,084 -5.01(-2.02%)
Aug 19, 2022 250.55 250.68 246.63 247.74 1,615,524 -3.71(-1.47%)
Aug 18, 2022 250.08 252.09 248.68 251.45 1,375,947 +2.07(+0.83%)
Aug 17, 2022 248.05 250.94 247.00 249.38 1,265,873 -1.21(-0.48%)
Aug 16, 2022 247.13 252.31 246.73 250.59 1,909,738 +3.75(+1.52%)
Aug 15, 2022 246.08 247.88 242.27 246.84 1,322,949 -0.35(-0.14%)
Aug 12, 2022 245.57 247.42 244.54 247.19 1,051,441 +1.40(+0.57%)
Aug 11, 2022 249.43 250.77 245.25 245.80 1,306,385 -2.46(-0.99%)
Aug 10, 2022 250.80 251.16 246.93 248.26 1,139,758 +0.42(+0.17%)
Aug 09, 2022 250.53 250.53 247.79 247.84 1,027,363 -1.31(-0.52%)
Aug 08, 2022 247.38 253.39 247.38 249.14 1,359,127 +2.17(+0.88%)
Aug 05, 2022 243.97 247.18 242.68 246.98 1,297,792 +1.76(+0.72%)
Aug 04, 2022 245.34 246.34 244.09 245.22 1,352,343 -0.69(-0.28%)
Aug 03, 2022 246.63 246.97 243.71 245.91 1,263,279 +1.34(+0.55%)
Aug 02, 2022 247.02 247.76 243.53 244.58 1,255,799 -1.42(-0.58%)
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.