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 29, 2021 192.96 193.47 188.03 188.26 4,635,070 -4.30(-2.23%)
Jan 28, 2021 192.51 194.93 191.78 192.55 6,478,434 -0.56(-0.29%)
Jan 27, 2021 198.65 200.97 192.03 193.12 3,307,427 -6.28(-3.15%)
Jan 26, 2021 200.39 200.78 198.56 199.39 1,521,707 -0.44(-0.22%)
Jan 25, 2021 200.01 201.20 198.42 199.83 1,562,625 +0.35(+0.17%)
Jan 22, 2021 200.94 201.49 199.04 199.48 1,504,294 -1.46(-0.73%)
Jan 21, 2021 198.97 202.56 197.84 200.94 2,155,392 +2.52(+1.27%)
Jan 20, 2021 200.14 200.36 197.28 198.43 2,832,836 -0.91(-0.46%)
Jan 19, 2021 204.60 205.51 199.24 199.34 2,220,536 -5.20(-2.54%)
Jan 15, 2021 206.28 206.78 203.58 204.54 1,856,281 -1.74(-0.84%)
Jan 14, 2021 210.01 210.75 206.16 206.28 2,654,856 -4.82(-2.28%)
Jan 13, 2021 210.12 212.41 208.99 211.10 1,208,479 -0.15(-0.07%)
Jan 12, 2021 207.78 211.62 206.68 211.25 2,228,672 +3.02(+1.45%)
Jan 11, 2021 208.34 210.55 207.62 208.24 1,659,171 -0.53(-0.25%)
Jan 08, 2021 211.50 211.85 207.46 208.77 1,921,923 -1.85(-0.88%)
Jan 07, 2021 207.98 211.35 207.60 210.61 1,570,277 +2.33(+1.12%)
Jan 06, 2021 199.83 209.01 199.09 208.28 2,737,405 +8.30(+4.15%)
Jan 05, 2021 202.59 203.15 199.66 199.98 1,840,756 -2.88(-1.42%)
Jan 04, 2021 203.39 204.69 201.01 202.87 2,105,396 -0.22(-0.11%)
Dec 31, 2020 203.09 203.09 203.09 1,094,901 +0.36(+0.18%)
Dec 30, 2020 204.03 204.80 202.70 202.73 1,094,901 -1.36(-0.67%)
Dec 29, 2020 203.53 204.58 202.89 204.09 1,169,964 +0.92(+0.45%)
Dec 28, 2020 205.83 205.85 202.41 203.18 1,314,219 -0.86(-0.42%)
Dec 24, 2020 204.10 205.07 203.42 204.03 554,722 +0.11(+0.05%)
Dec 23, 2020 204.59 206.02 203.78 203.93 1,751,285 -1.83(-0.89%)
Dec 22, 2020 204.77 206.18 203.59 205.76 1,764,007 +2.04(+1.00%)
Dec 21, 2020 201.83 204.92 199.73 203.73 2,067,197 +0.46(+0.23%)
Dec 18, 2020 205.57 205.95 202.76 203.26 4,341,478 -2.00(-0.97%)
Dec 17, 2020 204.74 206.05 204.22 205.26 1,729,281 +1.48(+0.72%)
Dec 16, 2020 200.82 204.97 200.63 203.78 1,770,590 +3.13(+1.56%)
Dec 15, 2020 199.51 201.80 198.82 200.66 2,326,601 +1.82(+0.91%)
Dec 14, 2020 199.71 200.58 198.57 198.84 1,924,123 -0.69(-0.34%)
Dec 11, 2020 199.08 200.69 198.63 199.53 1,807,482 +0.72(+0.36%)
Dec 10, 2020 201.29 201.76 198.22 198.81 2,340,748 -3.00(-1.49%)
Dec 09, 2020 204.25 204.93 199.04 201.81 2,430,722 -2.31(-1.13%)
Dec 08, 2020 204.88 205.55 202.98 204.12 1,751,517 -1.92(-0.93%)
Dec 07, 2020 206.67 209.76 204.66 206.04 2,030,995 -0.07(-0.03%)
Dec 04, 2020 206.85 208.47 204.91 206.11 1,933,400 -1.02(-0.49%)
Dec 03, 2020 206.16 208.59 204.25 207.13 3,150,333 -2.95(-1.40%)
Dec 02, 2020 211.58 211.95 209.12 210.08 1,812,909 -2.22(-1.05%)
Dec 01, 2020 211.38 214.07 210.60 212.30 2,099,674 +1.22(+0.58%)
Nov 30, 2020 211.02 211.43 206.97 211.08 3,013,142 +0.55(+0.26%)
Nov 27, 2020 209.49 210.77 208.91 210.53 748,673 +0.97(+0.47%)
Nov 25, 2020 206.42 210.03 205.73 209.56 1,411,710 +3.88(+1.89%)
Nov 24, 2020 204.74 207.09 204.45 205.68 1,784,397 +1.87(+0.92%)
Nov 23, 2020 204.11 205.44 203.05 203.80 1,507,372 +0.78(+0.39%)
Nov 20, 2020 203.77 205.98 202.87 203.02 1,485,956 -0.95(-0.46%)
Nov 19, 2020 201.84 204.62 200.38 203.97 1,901,960 +2.55(+1.27%)
Nov 18, 2020 201.76 204.31 199.23 201.42 1,908,705 -0.17(-0.09%)
Nov 17, 2020 204.73 205.14 201.27 201.59 2,319,908 -4.19(-2.04%)
Nov 16, 2020 206.95 208.11 205.21 205.78 1,831,724 -0.78(-0.38%)
Nov 13, 2020 206.52 207.84 204.42 206.56 1,275,851 +1.08(+0.53%)
Nov 12, 2020 206.66 206.68 202.53 205.48 1,493,282 -0.76(-0.37%)
Nov 11, 2020 204.25 209.14 204.25 206.25 1,559,057 +2.91(+1.43%)
Nov 10, 2020 203.69 206.65 201.11 203.34 1,945,614 +0.07(+0.03%)
Nov 09, 2020 217.06 217.53 203.03 203.27 2,733,147 -10.54(-4.93%)
Nov 06, 2020 210.84 214.46 209.19 213.81 959,089 +3.27(+1.56%)
Nov 05, 2020 211.49 213.03 208.66 210.53 1,456,629 +1.72(+0.82%)
Nov 04, 2020 209.34 211.95 207.30 208.81 1,704,643 +2.06(+0.99%)
Nov 03, 2020 204.05 209.47 203.92 206.76 1,496,645 +4.42(+2.19%)
Nov 02, 2020 202.56 204.84 199.99 202.34 1,605,204 +0.78(+0.39%)
Oct 30, 2020 202.80 204.00 199.07 201.55 1,895,189 -1.95(-0.96%)
Oct 29, 2020 203.58 205.50 202.43 203.50 1,295,463 -0.28(-0.14%)
Oct 28, 2020 204.90 207.95 202.84 203.78 1,624,184 -2.60(-1.26%)
Oct 27, 2020 205.21 207.36 204.44 206.38 1,111,855 +1.61(+0.79%)
Oct 26, 2020 206.68 207.46 202.45 204.77 1,237,119 -3.28(-1.58%)
Oct 23, 2020 206.73 208.42 205.42 208.05 1,380,955 +1.08(+0.52%)
Oct 22, 2020 211.37 211.95 206.47 206.97 1,393,199 -5.35(-2.52%)
Oct 21, 2020 210.36 214.11 210.36 212.32 1,820,994 +2.01(+0.96%)
Oct 20, 2020 210.59 212.71 209.96 210.31 1,093,660 -0.28(-0.13%)
Oct 19, 2020 214.80 216.39 209.93 210.59 1,614,070 -3.51(-1.64%)
Oct 16, 2020 216.35 217.11 214.11 214.11 1,661,061 -1.12(-0.52%)
Oct 15, 2020 212.40 215.98 211.62 215.23 1,551,154 +2.68(+1.26%)
Oct 14, 2020 215.06 215.14 212.21 212.55 1,220,528 -2.80(-1.30%)
Oct 13, 2020 213.13 216.26 213.13 215.35 1,162,401 +2.36(+1.11%)
Oct 12, 2020 214.50 214.88 212.46 213.00 1,559,133 -0.40(-0.19%)
Oct 09, 2020 212.31 215.14 212.19 213.40 1,347,819 +2.03(+0.96%)
Oct 08, 2020 209.23 211.88 208.50 211.37 1,462,074 +4.20(+2.03%)
Oct 07, 2020 206.54 208.33 206.28 207.17 1,628,783 +2.16(+1.06%)
Oct 06, 2020 207.14 209.06 204.31 205.01 1,729,552 -0.87(-0.42%)
Oct 05, 2020 204.73 206.26 203.59 205.88 1,362,484 +1.96(+0.96%)
Oct 02, 2020 202.25 205.04 202.03 203.92 1,351,154 +0.00(+0.00%)
Oct 01, 2020 203.67 206.23 203.39 203.92 1,897,391 +1.83(+0.91%)
Sep 30, 2020 202.77 204.03 200.86 202.09 1,771,316 -0.02(-0.01%)
Sep 29, 2020 201.97 204.36 201.73 202.11 1,337,568 -0.16(-0.08%)
Sep 28, 2020 201.22 203.31 198.78 202.26 1,585,124 +1.36(+0.68%)
Sep 25, 2020 197.74 201.82 197.01 200.90 1,203,654 +3.25(+1.64%)
Sep 24, 2020 196.88 198.88 195.30 197.65 1,460,048 +0.77(+0.39%)
Sep 23, 2020 200.95 202.32 196.50 196.88 1,963,448 -3.97(-1.98%)
Sep 22, 2020 195.04 201.45 195.04 200.85 1,926,673 +5.21(+2.66%)
Sep 21, 2020 199.48 199.91 195.04 195.65 2,400,427 -4.98(-2.48%)
Sep 18, 2020 196.98 201.48 196.42 200.62 4,066,222 +4.44(+2.26%)
Sep 17, 2020 193.41 196.79 193.29 196.19 2,006,663 +0.72(+0.37%)
Sep 16, 2020 196.57 197.52 195.13 195.46 1,924,979 -0.12(-0.06%)
Sep 15, 2020 195.29 196.60 194.54 195.58 1,583,163 +0.73(+0.38%)
Sep 14, 2020 193.90 196.43 193.59 194.85 2,051,133 +1.55(+0.80%)
Sep 11, 2020 190.87 193.72 190.80 193.29 1,739,406 +3.26(+1.71%)
Sep 10, 2020 190.35 193.15 189.66 190.04 1,897,793 -0.32(-0.17%)
Sep 09, 2020 186.40 191.76 186.26 190.35 1,778,628 +4.87(+2.62%)
Sep 08, 2020 187.15 188.68 183.91 185.49 2,319,253 -3.20(-1.70%)
Sep 04, 2020 189.89 191.05 184.59 188.69 1,843,341 -1.04(-0.55%)
Sep 03, 2020 196.08 196.37 189.00 189.73 2,242,755 -7.04(-3.58%)
Sep 02, 2020 192.81 197.62 190.65 196.77 2,506,620 +4.05(+2.10%)
Sep 01, 2020 194.35 195.78 192.61 192.72 1,813,075 -1.91(-0.98%)
Aug 31, 2020 193.71 196.18 192.67 194.62 2,191,485 +1.44(+0.74%)
Aug 28, 2020 194.98 195.67 191.43 193.19 2,315,405 -0.92(-0.47%)
Aug 27, 2020 198.60 199.54 192.38 194.10 3,989,413 -2.65(-1.35%)
Aug 26, 2020 191.60 197.31 191.43 196.76 2,490,235 +5.24(+2.73%)
Aug 25, 2020 191.97 192.40 190.41 191.52 1,609,771 +0.33(+0.17%)
Aug 24, 2020 193.78 193.95 190.89 191.19 2,786,150 -0.59(-0.31%)
Aug 21, 2020 191.37 193.14 190.62 191.78 1,853,610 +1.09(+0.57%)
Aug 20, 2020 192.25 192.81 190.37 190.69 1,720,044 -2.25(-1.16%)
Aug 19, 2020 192.44 194.16 191.02 192.94 1,618,027 +2.07(+1.09%)
Aug 18, 2020 193.73 193.73 189.12 190.87 2,078,552 -2.65(-1.37%)
Aug 17, 2020 192.13 195.01 191.18 193.52 1,977,443 +2.10(+1.10%)
Aug 14, 2020 189.35 191.76 189.08 191.41 1,453,118 +2.38(+1.26%)
Aug 13, 2020 190.15 190.81 188.25 189.03 1,431,659 -0.72(-0.38%)
Aug 12, 2020 186.06 190.29 184.71 189.76 1,829,117 +5.53(+3.00%)
Aug 11, 2020 185.95 186.04 183.93 184.22 1,207,574 -2.12(-1.14%)
Aug 10, 2020 188.28 188.29 185.28 186.34 2,707,288 -1.93(-1.02%)
Aug 07, 2020 186.25 188.55 185.83 188.27 1,544,606 +2.64(+1.42%)
Aug 06, 2020 187.26 187.78 183.43 185.63 1,867,989 -2.63(-1.40%)
Aug 05, 2020 189.09 190.26 187.10 188.26 2,089,216 -0.15(-0.08%)
Aug 04, 2020 185.19 188.57 184.69 188.41 1,829,745 +2.45(+1.32%)
Aug 03, 2020 183.85 186.33 183.85 185.96 1,471,491 +2.40(+1.31%)
Jul 31, 2020 184.50 184.86 181.01 183.56 1,382,791 -0.89(-0.48%)
Jul 30, 2020 184.18 185.18 183.26 184.44 1,093,613 -0.06(-0.03%)
Jul 29, 2020 184.09 185.51 183.75 184.50 1,105,492 +1.30(+0.71%)
Jul 28, 2020 183.61 184.94 182.47 183.20 1,329,552 +0.08(+0.04%)
Jul 27, 2020 184.90 185.38 182.72 183.12 1,530,508 -1.69(-0.91%)
Jul 24, 2020 183.97 186.01 183.66 184.81 1,149,197 +0.05(+0.03%)
Jul 23, 2020 188.47 188.78 184.40 184.76 1,644,334 -3.37(-1.79%)
Jul 22, 2020 184.92 188.42 183.91 188.14 1,778,118 +3.17(+1.71%)
Jul 21, 2020 185.62 186.55 183.28 184.97 1,599,533 -0.88(-0.47%)
Jul 20, 2020 182.81 186.15 182.31 185.84 1,462,797 +4.14(+2.28%)
Jul 17, 2020 183.33 183.49 181.30 181.71 2,287,814 -0.42(-0.23%)
Jul 16, 2020 182.56 184.50 180.58 182.13 1,526,301 -0.49(-0.27%)
Jul 15, 2020 183.55 184.03 181.36 182.62 1,656,964 -0.29(-0.16%)
Jul 14, 2020 179.34 183.03 178.87 182.91 2,073,990 +3.15(+1.75%)
Jul 13, 2020 181.79 184.28 179.14 179.76 1,858,550 -1.72(-0.95%)
Jul 10, 2020 183.09 183.65 180.13 181.47 1,483,199 -1.45(-0.79%)
Jul 09, 2020 179.94 183.70 179.85 182.92 1,801,716 +3.09(+1.72%)
Jul 08, 2020 181.24 181.62 178.93 179.83 2,311,886 -1.24(-0.69%)
Jul 07, 2020 179.24 182.12 179.05 181.07 1,995,196 +0.66(+0.36%)
Jul 06, 2020 183.69 183.96 179.40 180.41 1,817,819 -1.91(-1.05%)
Jul 02, 2020 184.55 184.65 181.80 182.32 1,620,917 -1.37(-0.74%)
Jul 01, 2020 182.62 184.21 180.97 183.69 1,917,350 +0.38(+0.20%)
Jun 30, 2020 182.85 183.84 181.03 183.31 1,978,926 +0.47(+0.26%)
Jun 29, 2020 182.90 184.09 181.01 182.84 2,231,815 +0.61(+0.33%)
Jun 26, 2020 183.56 186.32 182.10 182.24 6,951,229 -1.23(-0.67%)
Jun 25, 2020 183.55 184.52 180.58 183.47 2,628,630 -1.14(-0.61%)
Jun 24, 2020 182.37 185.18 181.49 184.60 2,546,374 +1.81(+0.99%)
Jun 23, 2020 185.48 185.71 182.25 182.79 1,866,773 -2.09(-1.13%)
Jun 22, 2020 182.42 185.39 181.53 184.88 1,498,169 +3.23(+1.78%)
Jun 19, 2020 185.79 186.40 181.06 181.65 2,973,085 -2.44(-1.33%)
Jun 18, 2020 183.73 184.74 181.57 184.09 1,890,938 +1.50(+0.82%)
Jun 17, 2020 183.51 184.09 181.71 182.59 1,820,068 -1.08(-0.59%)
Jun 16, 2020 181.98 183.93 179.85 183.67 2,657,549 +2.91(+1.61%)
Jun 15, 2020 175.82 183.02 175.72 180.76 2,954,538 +3.71(+2.10%)
Jun 12, 2020 183.06 183.49 174.67 177.05 3,324,456 -4.12(-2.27%)
Jun 11, 2020 183.02 185.41 180.38 181.17 2,860,840 -1.78(-0.97%)
Jun 10, 2020 180.00 183.54 180.00 182.95 3,689,129 +3.73(+2.08%)
Jun 09, 2020 181.01 181.10 178.01 179.22 2,651,854 +0.24(+0.13%)
Jun 08, 2020 176.72 180.32 176.71 178.97 3,104,393 +0.33(+0.18%)
Jun 05, 2020 179.37 179.84 174.42 178.65 3,469,015 -0.21(-0.12%)
Jun 04, 2020 182.58 183.55 178.20 178.86 3,237,789 -3.72(-2.04%)
Jun 03, 2020 184.41 184.61 180.96 182.58 2,521,326 -1.95(-1.06%)
Jun 02, 2020 184.28 185.75 182.65 184.54 2,996,733 +0.27(+0.15%)
Jun 01, 2020 184.06 187.48 182.00 184.27 2,704,813 -0.01(-0.00%)
May 29, 2020 177.99 185.43 177.99 184.28 8,458,557 +7.12(+4.02%)
May 28, 2020 178.97 182.34 173.50 177.16 5,919,993 -2.97(-1.65%)
May 27, 2020 173.78 180.13 172.29 180.13 3,709,810 +6.58(+3.79%)
May 26, 2020 175.24 176.42 172.60 173.55 2,649,739 +1.33(+0.77%)
May 22, 2020 172.70 172.82 170.52 172.22 1,921,676 +0.55(+0.32%)
May 21, 2020 172.25 172.70 169.91 171.67 2,054,318 -0.15(-0.09%)
May 20, 2020 174.72 175.38 170.82 171.83 2,461,089 -2.80(-1.60%)
May 19, 2020 175.56 177.66 174.57 174.63 1,725,707 -0.55(-0.31%)
May 18, 2020 177.96 178.02 174.74 175.17 2,252,939 +0.03(+0.02%)
May 15, 2020 174.18 176.83 173.46 175.15 2,918,005 +0.50(+0.29%)
May 14, 2020 173.51 175.61 172.03 174.65 1,556,373 -0.07(-0.04%)
May 13, 2020 175.06 176.92 172.26 174.71 2,446,367 -0.15(-0.09%)
May 12, 2020 175.84 177.78 174.66 174.87 2,104,886 -1.26(-0.72%)
May 11, 2020 170.59 177.97 170.59 176.13 2,851,275 +6.43(+3.79%)
May 08, 2020 168.58 170.11 166.84 169.70 1,636,298 +2.66(+1.59%)
May 07, 2020 168.63 169.19 166.72 167.04 1,163,829 -0.29(-0.17%)
May 06, 2020 169.20 170.23 166.83 167.33 1,209,397 -0.93(-0.56%)
May 05, 2020 169.35 170.17 167.49 168.27 1,494,550 -0.55(-0.32%)
May 04, 2020 167.18 169.16 166.15 168.81 1,312,785 +2.35(+1.41%)
May 01, 2020 167.64 169.77 166.14 166.47 1,632,453 -2.21(-1.31%)
Apr 30, 2020 167.08 170.31 166.47 168.68 2,114,397 +0.48(+0.29%)
Apr 29, 2020 172.41 173.06 167.99 168.20 2,121,163 -3.49(-2.03%)
Apr 28, 2020 174.16 176.40 171.29 171.69 2,296,974 -1.02(-0.59%)
Apr 27, 2020 169.76 175.69 167.50 172.71 2,681,191 +3.38(+1.99%)
Apr 24, 2020 171.34 171.65 168.92 169.33 2,186,269 -0.50(-0.29%)
Apr 23, 2020 170.45 173.11 169.70 169.83 1,995,572 -2.55(-1.48%)
Apr 22, 2020 173.48 175.25 172.06 172.38 1,557,528 +0.39(+0.23%)
Apr 21, 2020 171.76 173.18 169.35 171.99 2,046,300 -0.25(-0.15%)
Apr 20, 2020 174.53 175.06 171.31 172.24 1,995,517 -2.99(-1.71%)
Apr 17, 2020 173.44 175.84 170.68 175.23 2,454,707 +1.91(+1.10%)
Apr 16, 2020 171.44 177.00 170.86 173.33 2,564,327 +3.87(+2.28%)
Apr 15, 2020 170.54 171.12 165.33 169.46 2,929,846 -1.89(-1.10%)
Apr 14, 2020 170.22 172.09 168.52 171.34 3,559,851 +6.25(+3.79%)
Apr 13, 2020 163.73 166.43 161.30 165.09 2,622,275 +2.24(+1.38%)
Apr 09, 2020 160.80 164.82 160.36 162.85 2,357,122 +0.02(+0.01%)
Apr 08, 2020 163.33 166.12 159.85 162.83 2,937,297 +0.04(+0.02%)
Apr 07, 2020 162.30 165.53 159.12 162.79 4,288,132 -0.45(-0.28%)
Apr 06, 2020 159.89 163.71 156.28 163.24 4,237,482 +7.51(+4.83%)
Apr 03, 2020 152.27 156.30 152.27 155.73 2,849,503 +2.40(+1.57%)
Apr 02, 2020 147.38 154.89 146.73 153.33 3,775,567 +6.28(+4.27%)
Apr 01, 2020 142.32 151.68 142.32 147.05 3,027,735 +2.06(+1.42%)
Mar 31, 2020 140.36 150.62 140.36 144.98 5,497,624 +4.07(+2.89%)
Mar 30, 2020 143.39 143.81 140.43 140.91 2,594,129 +0.62(+0.44%)
Mar 27, 2020 132.66 141.83 132.03 140.29 3,839,403 +5.38(+3.98%)
Mar 26, 2020 131.44 137.17 129.86 134.91 3,616,119 +3.16(+2.40%)
Mar 25, 2020 135.89 137.70 131.24 131.75 3,813,266 -4.41(-3.24%)
Mar 24, 2020 139.38 143.70 132.22 136.16 3,387,287 +1.87(+1.39%)
Mar 23, 2020 134.30 139.49 131.55 134.29 3,109,077 -0.25(-0.19%)
Mar 20, 2020 135.38 139.13 129.65 134.54 4,718,898 -2.76(-2.01%)
Mar 19, 2020 143.22 145.26 135.80 137.29 4,232,134 -5.51(-3.86%)
Mar 18, 2020 139.69 151.36 132.40 142.81 5,050,019 -5.56(-3.75%)
Mar 17, 2020 132.40 150.23 132.10 148.36 5,170,810 +17.69(+13.54%)
Mar 16, 2020 128.84 134.03 120.01 130.67 3,965,012 -9.32(-6.66%)
Mar 13, 2020 141.71 143.04 132.96 139.99 6,527,465 +3.69(+2.70%)
Mar 12, 2020 145.94 150.80 134.56 136.31 6,989,320 -15.03(-9.93%)
Mar 11, 2020 156.58 159.12 150.43 151.34 4,010,312 -8.28(-5.18%)
Mar 10, 2020 156.14 160.76 153.73 159.62 3,948,913 +6.69(+4.38%)
Mar 09, 2020 144.77 155.57 144.06 152.92 3,388,813 +0.86(+0.57%)
Mar 06, 2020 147.73 152.58 146.10 152.06 1,913,244 +0.86(+0.57%)
Mar 05, 2020 151.77 154.59 149.29 151.20 2,052,493 -2.57(-1.67%)
Mar 04, 2020 151.59 154.10 150.26 153.77 1,733,917 +3.59(+2.39%)
Mar 03, 2020 153.16 156.76 148.20 150.18 2,680,248 -3.05(-1.99%)
Mar 02, 2020 144.36 153.38 144.25 153.23 2,688,172 +8.93(+6.19%)
Feb 28, 2020 149.52 149.99 141.67 144.30 4,019,177 -7.07(-4.67%)
Feb 27, 2020 154.72 156.03 151.16 151.37 3,744,797 -4.81(-3.08%)
Feb 26, 2020 155.58 157.93 154.78 156.18 2,215,347 +1.12(+0.72%)
Feb 25, 2020 159.06 160.24 154.62 155.06 2,432,995 -3.23(-2.04%)
Feb 24, 2020 157.00 159.87 157.00 158.28 2,377,007 -1.94(-1.21%)
Feb 21, 2020 159.27 160.38 158.44 160.22 1,515,575 +1.10(+0.69%)
Feb 20, 2020 157.25 159.41 156.65 159.12 1,147,392 +1.86(+1.18%)
Feb 19, 2020 155.56 157.82 155.13 157.25 1,586,255 +2.00(+1.29%)
Feb 18, 2020 151.98 155.87 151.46 155.26 1,670,799 +3.53(+2.33%)
Feb 14, 2020 152.95 153.73 151.18 151.72 1,493,599 -1.75(-1.14%)
Feb 13, 2020 152.11 153.85 151.47 153.47 1,024,998 +1.14(+0.75%)
Feb 12, 2020 150.25 152.60 149.42 152.33 1,138,961 +2.60(+1.74%)
Feb 11, 2020 149.99 150.41 149.31 149.73 954,743 +0.34(+0.23%)
Feb 10, 2020 147.93 149.44 147.69 149.38 1,148,290 +0.60(+0.40%)
Feb 07, 2020 149.10 149.54 147.87 148.79 848,247 -0.48(-0.32%)
Feb 06, 2020 151.47 151.67 149.00 149.27 1,165,051 -1.72(-1.14%)
Feb 05, 2020 150.35 151.47 150.22 150.99 1,080,568 +1.22(+0.81%)
Feb 04, 2020 149.69 151.33 149.42 149.77 1,488,937 +1.17(+0.79%)
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.