Skip to main content

Dollar General (NY:DG)

108.76 -2.95 (-2.64%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 112.31 113.82 107.42 108.76 4,583,383 -2.95(-2.64%)
Aug 28, 2025 114.97 115.00 105.69 111.71 7,420,271 +0.51(+0.46%)
Aug 27, 2025 110.58 111.33 110.01 111.20 3,612,188 +0.70(+0.63%)
Aug 26, 2025 112.43 112.48 110.08 110.50 2,717,549 -1.85(-1.65%)
Aug 25, 2025 112.20 112.80 111.02 112.35 2,806,381 -0.05(-0.04%)
Aug 22, 2025 112.11 113.75 111.37 112.40 2,428,682 -0.09(-0.08%)
Aug 21, 2025 114.08 114.55 111.91 112.49 2,545,134 -2.36(-2.05%)
Aug 20, 2025 112.73 115.91 112.47 114.85 2,609,107 +2.07(+1.84%)
Aug 19, 2025 112.55 113.65 111.47 112.78 3,267,994 +0.48(+0.43%)
Aug 18, 2025 113.58 114.00 112.25 112.30 1,968,416 -0.47(-0.42%)
Aug 15, 2025 114.68 114.68 112.07 112.77 3,258,079 -1.93(-1.68%)
Aug 14, 2025 115.33 115.65 113.46 114.70 1,752,684 -1.09(-0.94%)
Aug 13, 2025 115.11 116.30 112.44 115.79 3,874,886 +0.60(+0.52%)
Aug 12, 2025 115.22 116.28 114.05 115.19 2,277,636 +0.64(+0.56%)
Aug 11, 2025 116.65 117.48 114.32 114.55 2,696,114 -1.77(-1.52%)
Aug 08, 2025 116.00 117.95 115.30 116.32 2,424,688 +0.69(+0.60%)
Aug 07, 2025 113.13 115.83 113.00 115.63 2,678,758 +2.31(+2.04%)
Aug 06, 2025 111.48 114.30 111.34 113.32 2,859,564 +2.46(+2.22%)
Aug 05, 2025 109.78 111.65 109.78 110.86 2,972,803 -0.08(-0.07%)
Aug 04, 2025 108.33 111.23 108.02 110.94 3,329,108 +2.41(+2.22%)
Aug 01, 2025 105.32 109.03 105.06 108.53 4,217,056 +3.63(+3.46%)
Jul 31, 2025 105.00 106.35 104.50 104.90 3,133,279 -0.64(-0.61%)
Jul 30, 2025 106.70 107.27 105.42 105.54 3,020,423 -1.31(-1.23%)
Jul 29, 2025 105.88 107.35 105.51 106.85 2,038,184 +1.04(+0.98%)
Jul 28, 2025 107.03 107.06 104.70 105.81 2,728,722 -1.75(-1.63%)
Jul 25, 2025 107.82 108.75 107.22 107.56 1,603,906 -0.19(-0.18%)
Jul 24, 2025 109.43 109.60 107.74 107.75 1,667,391 -1.49(-1.36%)
Jul 23, 2025 109.50 110.00 107.66 109.24 2,186,645 -0.59(-0.54%)
Jul 22, 2025 108.10 109.97 108.10 109.83 2,058,768 +2.23(+2.07%)
Jul 21, 2025 110.09 110.28 107.34 107.60 2,816,558 -2.49(-2.26%)
Jul 18, 2025 109.55 110.54 108.82 110.09 2,745,036 +0.86(+0.79%)
Jul 17, 2025 111.11 112.00 108.69 109.23 4,763,010 -3.34(-2.97%)
Jul 16, 2025 113.36 113.70 111.11 112.57 2,140,599 -0.65(-0.57%)
Jul 15, 2025 113.61 114.18 112.97 113.22 2,285,163 -1.17(-1.02%)
Jul 14, 2025 113.29 114.69 112.62 114.39 2,023,357 +1.25(+1.10%)
Jul 11, 2025 112.12 113.35 111.91 113.14 2,226,075 +0.88(+0.78%)
Jul 10, 2025 111.76 113.57 111.61 112.26 2,519,998 -0.09(-0.08%)
Jul 09, 2025 112.74 112.74 111.06 112.35 2,479,608 -0.34(-0.30%)
Jul 08, 2025 114.82 115.40 111.94 112.69 3,302,510 -3.61(-3.10%)
Jul 07, 2025 114.50 116.30 113.21 116.30 4,143,925 +2.19(+1.92%)
Jul 03, 2025 115.49 116.07 112.68 114.11 2,041,984 -1.35(-1.17%)
Jul 02, 2025 115.39 116.22 113.95 115.46 2,484,205 +0.16(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.