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 (%)
Jul 30, 2021 225.82 227.61 225.81 225.95 1,131,295 -0.35(-0.15%)
Jul 29, 2021 224.38 226.42 223.89 226.30 1,029,882 +2.86(+1.28%)
Jul 28, 2021 222.42 224.74 221.69 223.44 1,090,659 -0.09(-0.04%)
Jul 27, 2021 223.87 224.59 222.35 223.53 905,676 +0.17(+0.08%)
Jul 26, 2021 222.03 223.85 220.58 223.36 1,223,288 +1.04(+0.47%)
Jul 23, 2021 218.54 222.52 218.54 222.32 878,943 +3.21(+1.47%)
Jul 22, 2021 218.33 219.98 216.80 219.10 881,357 +1.33(+0.61%)
Jul 21, 2021 219.35 219.68 217.59 217.77 1,079,063 -2.13(-0.97%)
Jul 20, 2021 218.04 221.02 217.71 219.90 1,354,371 +2.08(+0.95%)
Jul 19, 2021 216.19 218.47 215.05 217.82 1,984,790 +2.04(+0.95%)
Jul 16, 2021 216.32 217.40 215.22 215.78 2,208,332 +0.21(+0.10%)
Jul 15, 2021 215.01 215.88 213.94 215.57 1,300,665 +1.03(+0.48%)
Jul 14, 2021 214.59 214.99 213.00 214.54 964,709 +0.84(+0.40%)
Jul 13, 2021 213.14 215.55 213.08 213.69 1,465,970 +0.54(+0.26%)
Jul 12, 2021 213.83 214.23 211.63 213.15 1,456,621 -1.27(-0.59%)
Jul 09, 2021 213.51 215.05 213.00 214.42 2,080,965 +1.08(+0.51%)
Jul 08, 2021 214.02 215.50 212.46 213.34 1,466,369 -1.79(-0.83%)
Jul 07, 2021 212.66 216.72 211.74 215.13 1,724,370 +3.01(+1.42%)
Jul 06, 2021 211.66 212.66 210.21 212.12 1,298,159 -0.13(-0.06%)
Jul 02, 2021 211.78 213.39 211.35 212.25 1,116,243 +1.11(+0.52%)
Jul 01, 2021 210.20 211.39 209.51 211.14 1,303,899 +1.38(+0.66%)
Jun 30, 2021 210.32 210.74 209.10 209.76 1,161,279 -0.58(-0.28%)
Jun 29, 2021 208.72 212.34 208.51 210.34 1,441,541 +1.91(+0.92%)
Jun 28, 2021 206.08 209.46 205.44 208.44 1,552,220 +3.02(+1.47%)
Jun 25, 2021 207.07 207.64 204.96 205.42 4,208,558 -1.93(-0.93%)
Jun 24, 2021 208.58 208.58 206.64 207.35 1,620,732 -0.18(-0.08%)
Jun 23, 2021 207.93 208.33 206.30 207.52 1,576,582 -0.74(-0.35%)
Jun 22, 2021 208.20 209.38 207.08 208.26 1,317,630 +0.84(+0.41%)
Jun 21, 2021 207.07 208.27 206.16 207.42 1,702,152 +1.23(+0.60%)
Jun 18, 2021 205.51 207.54 205.41 206.19 3,806,514 -0.56(-0.27%)
Jun 17, 2021 204.62 207.74 204.16 206.75 2,217,857 +2.07(+1.01%)
Jun 16, 2021 205.91 206.51 203.46 204.67 2,519,523 -0.95(-0.46%)
Jun 15, 2021 203.33 206.24 202.76 205.62 2,076,075 +2.49(+1.23%)
Jun 14, 2021 203.20 203.71 201.45 203.13 1,385,544 +0.23(+0.11%)
Jun 11, 2021 200.86 204.00 200.02 202.90 1,812,801 +2.77(+1.39%)
Jun 10, 2021 198.02 200.70 198.02 200.13 2,027,726 +1.47(+0.74%)
Jun 09, 2021 199.66 200.64 198.43 198.65 1,890,157 -0.77(-0.38%)
Jun 08, 2021 200.80 200.80 198.52 199.42 1,703,186 -0.27(-0.14%)
Jun 07, 2021 200.69 200.75 198.79 199.69 1,577,349 -0.74(-0.37%)
Jun 04, 2021 199.74 200.63 198.24 200.43 1,661,689 +0.74(+0.37%)
Jun 03, 2021 196.47 200.14 195.81 199.69 2,071,591 +3.65(+1.86%)
Jun 02, 2021 194.78 197.03 193.78 196.04 1,756,208 +0.78(+0.40%)
Jun 01, 2021 196.78 197.22 195.03 195.25 1,834,300 -1.49(-0.76%)
May 28, 2021 199.26 200.79 196.05 196.74 2,816,452 -1.39(-0.70%)
May 27, 2021 197.75 201.63 196.06 198.13 4,239,787 +4.28(+2.21%)
May 26, 2021 193.57 195.38 192.85 193.86 2,730,506 +1.08(+0.56%)
May 25, 2021 192.28 193.81 189.76 192.78 2,367,398 +1.67(+0.87%)
May 24, 2021 194.43 197.69 190.75 191.11 3,682,523 -7.65(-3.85%)
May 21, 2021 198.44 199.76 198.00 198.76 1,425,125 +0.89(+0.45%)
May 20, 2021 197.45 198.96 195.93 197.87 1,335,910 +0.38(+0.19%)
May 19, 2021 197.11 199.65 195.47 197.49 1,488,998 -1.18(-0.60%)
May 18, 2021 199.21 201.46 198.57 198.67 1,765,189 +0.73(+0.37%)
May 17, 2021 199.94 200.36 195.79 197.95 2,378,037 -1.94(-0.97%)
May 14, 2021 200.89 200.89 197.59 199.88 2,134,417 +0.43(+0.21%)
May 13, 2021 200.02 200.94 196.82 199.46 2,577,911 -0.11(-0.05%)
May 12, 2021 204.15 205.39 199.50 199.56 3,010,596 -7.78(-3.75%)
May 11, 2021 210.56 211.27 205.66 207.35 2,059,937 -4.81(-2.27%)
May 10, 2021 214.23 215.72 212.05 212.16 1,553,906 -1.30(-0.61%)
May 07, 2021 212.57 214.18 210.13 213.46 1,417,725 +1.65(+0.78%)
May 06, 2021 209.92 212.09 208.96 211.81 1,378,649 +2.54(+1.21%)
May 05, 2021 210.03 210.32 208.54 209.27 1,066,616 -0.35(-0.17%)
May 04, 2021 207.98 209.72 207.06 209.62 1,977,252 -0.32(-0.15%)
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.