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 (%)
Jan 31, 2019 109.49 110.67 109.17 109.84 1,777,764 +0.14(+0.13%)
Jan 30, 2019 109.97 110.29 108.98 109.69 2,047,195 +0.46(+0.42%)
Jan 29, 2019 109.09 109.30 107.82 109.24 1,540,980 +0.65(+0.60%)
Jan 28, 2019 107.62 108.62 107.57 108.59 1,333,226 -0.08(-0.07%)
Jan 25, 2019 109.20 109.20 108.23 108.67 1,496,209 +0.43(+0.40%)
Jan 24, 2019 108.46 109.63 107.80 108.24 2,427,359 +0.15(+0.14%)
Jan 23, 2019 107.89 109.51 107.13 108.08 2,347,052 +0.66(+0.61%)
Jan 22, 2019 107.52 108.82 106.91 107.43 2,349,394 -0.60(-0.55%)
Jan 18, 2019 107.61 108.28 106.95 108.03 3,058,206 +1.20(+1.12%)
Jan 17, 2019 106.07 107.31 105.95 106.83 1,786,454 +0.06(+0.05%)
Jan 16, 2019 106.14 107.19 105.90 106.77 3,467,809 +0.04(+0.04%)
Jan 15, 2019 107.48 108.71 106.48 106.73 2,941,518 -0.89(-0.82%)
Jan 14, 2019 110.21 110.36 107.56 107.62 3,472,376 -2.82(-2.55%)
Jan 11, 2019 110.85 111.56 110.04 110.44 2,165,756 -0.44(-0.39%)
Jan 10, 2019 107.99 110.96 107.43 110.87 2,292,602 +0.97(+0.88%)
Jan 09, 2019 108.64 110.53 107.54 109.90 3,206,046 +1.92(+1.78%)
Jan 08, 2019 108.47 108.92 105.72 107.98 3,252,023 +0.51(+0.48%)
Jan 07, 2019 105.47 108.37 105.14 107.47 2,938,153 +4.24(+4.11%)
Jan 04, 2019 103.73 105.35 102.63 103.22 3,023,073 +0.88(+0.86%)
Jan 03, 2019 101.54 103.45 101.35 102.34 2,591,609 +0.12(+0.12%)
Jan 02, 2019 101.06 102.44 100.62 102.22 2,640,613 -0.35(-0.34%)
Dec 31, 2018 102.10 102.72 101.52 102.57 1,862,484 +0.96(+0.94%)
Dec 28, 2018 101.44 103.05 100.77 101.61 2,467,647 +0.58(+0.57%)
Dec 27, 2018 98.80 101.48 97.62 101.03 2,854,936 +0.48(+0.48%)
Dec 26, 2018 95.02 100.58 94.85 100.55 2,737,200 +6.74(+7.18%)
Dec 24, 2018 94.44 95.74 93.08 93.81 1,337,827 -0.84(-0.89%)
Dec 21, 2018 95.50 98.24 94.54 94.65 4,464,904 -0.57(-0.60%)
Dec 20, 2018 97.28 97.60 93.62 95.22 3,580,080 -2.54(-2.60%)
Dec 19, 2018 98.70 100.51 97.29 97.77 3,123,039 -1.26(-1.27%)
Dec 18, 2018 98.30 99.48 97.77 99.03 2,394,548 +1.17(+1.19%)
Dec 17, 2018 98.70 100.68 97.40 97.86 2,916,920 -1.77(-1.77%)
Dec 14, 2018 100.29 101.50 98.75 99.63 2,375,866 -1.12(-1.11%)
Dec 13, 2018 100.73 101.67 100.00 100.75 2,573,518 +0.26(+0.25%)
Dec 12, 2018 102.06 102.49 99.58 100.49 2,817,100 -0.64(-0.63%)
Dec 11, 2018 100.97 102.10 99.67 101.13 3,229,087 +0.87(+0.87%)
Dec 10, 2018 97.96 100.40 97.15 100.25 2,761,407 +2.79(+2.86%)
Dec 07, 2018 100.83 101.22 96.89 97.46 3,993,567 -3.78(-3.73%)
Dec 06, 2018 97.82 101.38 97.09 101.24 4,558,359 +2.45(+2.48%)
Dec 04, 2018 100.17 102.62 96.85 98.79 9,258,681 -7.21(-6.80%)
Dec 03, 2018 107.25 107.38 104.67 106.00 3,880,871 +0.67(+0.64%)
Nov 30, 2018 104.98 105.95 104.48 105.33 4,376,601 +0.09(+0.09%)
Nov 29, 2018 104.48 106.53 103.98 105.23 3,354,049 +0.50(+0.48%)
Nov 28, 2018 102.15 105.20 102.13 104.73 3,017,085 +2.60(+2.55%)
Nov 27, 2018 101.64 102.36 101.02 102.13 2,011,929 -0.07(-0.06%)
Nov 26, 2018 101.25 102.62 100.98 102.20 2,565,801 +1.74(+1.73%)
Nov 23, 2018 99.83 101.16 99.51 100.46 1,095,151 +0.63(+0.63%)
Nov 21, 2018 99.83 99.83 99.83 0 -0.09(-0.09%)
Nov 20, 2018 102.42 102.46 98.33 99.92 4,118,744 -4.95(-4.72%)
Nov 19, 2018 105.92 107.03 104.10 104.87 1,996,430 -0.86(-0.82%)
Nov 16, 2018 105.31 105.90 103.01 105.74 2,856,476 -0.34(-0.32%)
Nov 15, 2018 108.00 108.17 105.25 106.08 3,520,799 -2.39(-2.21%)
Nov 14, 2018 109.69 111.12 108.22 108.47 2,364,821 -0.99(-0.90%)
Nov 13, 2018 110.25 110.40 108.76 109.46 1,928,774 -0.40(-0.36%)
Nov 12, 2018 110.24 111.48 109.73 109.86 2,112,389 -0.32(-0.29%)
Nov 09, 2018 111.03 111.47 109.94 110.18 1,787,774 -1.36(-1.22%)
Nov 08, 2018 110.24 112.41 110.00 111.54 2,356,720 +1.51(+1.37%)
Nov 07, 2018 109.48 110.38 108.72 110.03 1,934,286 +1.47(+1.36%)
Nov 06, 2018 107.96 109.41 107.75 108.56 1,361,996 +0.28(+0.26%)
Nov 05, 2018 106.38 108.62 106.29 108.27 1,698,771 +1.87(+1.76%)
Nov 02, 2018 107.99 108.81 104.86 106.40 1,955,002 -1.01(-0.94%)
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.