Dollar General (NY: DG )

206.21 USD -1.51 (-0.73%)
Official Closing Price Updated: 7:52 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 207.72 208.29 205.76 206.21 1,455,280 -1.51(-0.73%)
Jan 21, 2021 205.68 209.39 204.51 207.72 2,085,049 +2.60(+1.27%)
Jan 20, 2021 206.89 207.12 203.93 205.12 2,740,384 -0.94(-0.46%)
Jan 19, 2021 211.50 212.44 205.96 206.06 2,148,066 -5.38(-2.54%)
Jan 15, 2021 213.24 213.76 210.45 211.44 1,795,700 -1.80(-0.84%)
Jan 14, 2021 217.10 217.86 213.11 213.24 2,568,213 -4.98(-2.28%)
Jan 13, 2021 217.21 219.58 216.04 218.22 1,169,040 -0.16(-0.07%)
Jan 12, 2021 214.79 218.76 213.65 218.38 2,155,937 +3.12(+1.45%)
Jan 11, 2021 215.37 217.65 214.62 215.26 1,605,023 -0.55(-0.25%)
Jan 08, 2021 218.64 219.00 214.46 215.81 1,859,200 -1.91(-0.88%)
Jan 07, 2021 215.00 218.48 214.60 217.72 1,519,030 +2.41(+1.12%)
Jan 06, 2021 206.57 216.06 205.81 215.31 2,648,067 +8.58(+4.15%)
Jan 05, 2021 209.43 210.00 206.40 206.73 1,780,682 -2.98(-1.42%)
Jan 04, 2021 210.25 211.60 207.79 209.71 2,036,685 -0.59(-0.28%)
Dec 31, 2020 210.30 210.30 210.30 1,057,355 +0.37(+0.18%)
Dec 30, 2020 211.28 212.07 209.90 209.93 1,057,355 -1.41(-0.67%)
Dec 29, 2020 210.76 211.84 210.09 211.34 1,129,844 +0.95(+0.45%)
Dec 28, 2020 213.14 213.16 209.60 210.39 1,269,152 -0.89(-0.42%)
Dec 24, 2020 211.35 212.35 210.64 211.28 535,700 +0.11(+0.05%)
Dec 23, 2020 211.86 213.34 211.02 211.17 1,691,230 -1.90(-0.89%)
Dec 22, 2020 212.04 213.50 210.82 213.07 1,703,416 +2.11(+1.00%)
Dec 21, 2020 209.00 212.20 206.82 210.96 1,996,309 +0.48(+0.23%)
Dec 18, 2020 212.87 213.26 209.96 210.48 4,192,600 -2.07(-0.97%)
Dec 17, 2020 212.01 213.37 211.47 212.55 1,669,981 +1.53(+0.73%)
Dec 16, 2020 207.95 212.25 207.76 211.02 1,709,873 +3.24(+1.56%)
Dec 15, 2020 206.60 208.97 205.88 207.78 2,246,817 +1.88(+0.91%)
Dec 14, 2020 206.80 207.70 205.62 205.90 1,858,141 -0.71(-0.34%)
Dec 11, 2020 206.15 207.82 205.68 206.61 1,745,500 +0.74(+0.36%)
Dec 10, 2020 208.44 208.93 205.26 205.87 2,260,479 -3.11(-1.49%)
Dec 09, 2020 211.50 212.21 206.11 208.98 2,347,368 -2.39(-1.13%)
Dec 08, 2020 212.15 212.85 210.19 211.37 1,691,454 -1.99(-0.93%)
Dec 07, 2020 214.01 217.21 211.93 213.36 1,961,348 -0.07(-0.03%)
Dec 04, 2020 214.20 215.87 212.19 213.43 1,867,100 -1.06(-0.49%)
Dec 03, 2020 213.48 216.00 211.50 214.49 3,042,302 -3.05(-1.40%)
Dec 02, 2020 219.09 219.48 216.55 217.54 1,750,741 -2.30(-1.05%)
Dec 01, 2020 218.89 221.67 218.08 219.84 2,027,672 +1.26(+0.58%)
Nov 30, 2020 218.51 218.94 214.32 218.58 2,909,816 +0.57(+0.26%)
Nov 27, 2020 216.93 218.26 216.33 218.01 723,000 +1.01(+0.47%)
Nov 25, 2020 213.75 217.49 213.04 217.00 1,363,300 +4.02(+1.89%)
Nov 24, 2020 212.01 214.44 211.71 212.98 1,723,207 +1.94(+0.92%)
Nov 23, 2020 211.36 212.73 210.26 211.04 1,455,682 +0.81(+0.39%)
Nov 20, 2020 211.01 213.29 210.07 210.23 1,435,000 -0.98(-0.46%)
Nov 19, 2020 209.01 211.89 207.50 211.21 1,836,738 +2.64(+1.27%)
Nov 18, 2020 208.93 211.57 206.30 208.57 1,843,252 -0.18(-0.09%)
Nov 17, 2020 212.00 212.42 208.42 208.75 2,240,354 -4.34(-2.04%)
Nov 16, 2020 214.30 215.50 212.50 213.09 1,768,911 -0.81(-0.38%)
Nov 13, 2020 213.85 215.22 211.68 213.90 1,232,100 +1.12(+0.53%)
Nov 12, 2020 214.00 214.02 209.72 212.78 1,442,075 -0.79(-0.37%)
Nov 11, 2020 211.50 216.57 211.50 213.57 1,505,594 +3.01(+1.43%)
Nov 10, 2020 210.92 213.99 208.25 210.56 1,878,895 +0.07(+0.03%)
Nov 09, 2020 224.77 225.25 210.24 210.49 2,639,422 -10.91(-4.93%)
Nov 06, 2020 218.33 222.07 216.62 221.40 926,200 +3.39(+1.55%)
Nov 05, 2020 219.00 220.60 216.07 218.01 1,406,679 +1.78(+0.82%)
Nov 04, 2020 216.77 219.48 214.66 216.23 1,646,188 +2.13(+0.99%)
Nov 03, 2020 211.30 216.90 211.16 214.10 1,445,322 +4.58(+2.19%)
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.