Skip to main content

Dollar General (NY: DG )

155.93 +1.72 (+1.11%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 38.43 38.63 38.36 38.60 1,482,440 +0.28(+0.73%)
Jan 30, 2012 38.14 38.77 37.98 38.31 1,557,686 +0.19(+0.50%)
Jan 27, 2012 38.31 38.72 38.10 38.12 1,794,470 -0.30(-0.78%)
Jan 26, 2012 38.90 38.95 38.31 38.42 1,878,656 -0.25(-0.66%)
Jan 25, 2012 37.92 38.79 37.72 38.68 2,650,578 +0.80(+2.10%)
Jan 24, 2012 37.39 38.02 37.38 37.88 2,907,010 +0.48(+1.28%)
Jan 23, 2012 37.54 37.66 37.34 37.40 2,295,058 +0.30(+0.81%)
Jan 20, 2012 37.25 37.36 36.87 37.10 1,742,094 -0.24(-0.63%)
Jan 19, 2012 37.71 37.74 37.13 37.34 1,745,753 -0.19(-0.51%)
Jan 18, 2012 37.35 37.59 37.01 37.53 1,541,179 +0.05(+0.12%)
Jan 17, 2012 37.30 37.85 37.30 37.48 1,441,116 +0.34(+0.93%)
Jan 13, 2012 36.38 37.14 36.08 37.14 1,601,349 +0.57(+1.56%)
Jan 12, 2012 36.63 36.73 36.25 36.57 1,098,879 -0.04(-0.10%)
Jan 11, 2012 36.69 36.86 36.52 36.60 1,250,241 -0.08(-0.22%)
Jan 10, 2012 37.09 37.21 36.62 36.68 2,078,741 -0.32(-0.86%)
Jan 09, 2012 37.17 37.17 36.56 37.00 1,262,420 -0.02(-0.05%)
Jan 06, 2012 37.34 37.38 36.74 37.02 2,662,732 -0.44(-1.18%)
Jan 05, 2012 37.37 37.50 37.15 37.46 1,396,607 +0.00(+0.00%)
Jan 04, 2012 37.06 37.59 37.06 37.46 1,525,276 +0.20(+0.53%)
Dec 30, 2011 37.52 37.52 37.23 37.26 622,167 -0.16(-0.44%)
Dec 29, 2011 37.64 37.82 37.23 37.43 1,127,027 -0.12(-0.31%)
Dec 28, 2011 37.62 37.71 37.45 37.54 1,711,381 -0.03(-0.07%)
Dec 27, 2011 37.37 37.74 36.97 37.57 1,852,591 +0.24(+0.63%)
Dec 23, 2011 37.22 37.36 37.02 37.34 952,662 +0.45(+1.23%)
Dec 21, 2011 37.09 37.16 36.60 36.88 2,291,904 -0.13(-0.34%)
Dec 20, 2011 37.06 37.22 36.77 37.01 1,771,181 +0.35(+0.96%)
Dec 19, 2011 37.54 37.54 36.45 36.66 1,945,795 -0.50(-1.34%)
Dec 16, 2011 37.03 37.27 36.55 37.15 2,731,487 +0.10(+0.27%)
Dec 15, 2011 37.23 37.72 36.87 37.06 2,339,175 -0.03(-0.07%)
Dec 14, 2011 37.44 37.45 36.51 37.08 3,376,534 -0.46(-1.23%)
Dec 13, 2011 37.92 38.13 37.15 37.54 3,985,747 +0.12(+0.31%)
Dec 12, 2011 36.58 37.59 36.23 37.43 4,313,965 +0.80(+2.18%)
Dec 09, 2011 36.53 36.73 36.25 36.63 2,706,378 +0.41(+1.13%)
Dec 08, 2011 35.72 36.63 35.72 36.22 6,150,787 +0.47(+1.32%)
Dec 07, 2011 35.44 35.96 35.19 35.75 22,186,486 -0.14(-0.40%)
Dec 06, 2011 36.46 36.68 35.87 35.90 4,611,270 -0.86(-2.34%)
Dec 05, 2011 37.12 37.36 36.25 36.76 4,282,442 +0.58(+1.60%)
Dec 02, 2011 36.95 36.95 35.64 36.18 1,872,128 -0.14(-0.37%)
Dec 01, 2011 36.73 37.18 36.22 36.31 1,240,805 -0.43(-1.18%)
Nov 30, 2011 36.66 36.77 35.76 36.75 1,948,169 +0.58(+1.60%)
Nov 29, 2011 34.98 36.30 34.81 36.17 2,045,577 +1.11(+3.18%)
Nov 28, 2011 35.13 35.63 34.94 35.05 1,286,722 +0.34(+0.99%)
Nov 25, 2011 35.04 35.23 34.71 34.71 544,025 -0.55(-1.57%)
Nov 23, 2011 35.60 35.66 35.22 35.26 605,969 -0.42(-1.17%)
Nov 22, 2011 35.41 36.59 35.41 35.68 1,533,716 +0.14(+0.41%)
Nov 21, 2011 35.64 35.72 35.26 35.53 1,728,576 -0.43(-1.21%)
Nov 18, 2011 35.34 36.20 35.15 35.97 1,944,071 +0.59(+1.66%)
Nov 17, 2011 35.75 35.91 34.99 35.38 1,317,816 -0.37(-1.04%)
Nov 16, 2011 36.47 36.63 35.71 35.75 2,143,012 -0.74(-2.04%)
Nov 15, 2011 36.07 36.56 36.00 36.49 1,268,178 +0.52(+1.44%)
Nov 14, 2011 36.10 36.15 35.78 35.98 665,458 -0.13(-0.35%)
Nov 11, 2011 35.47 36.12 35.05 36.10 823,911 +0.82(+2.31%)
Nov 10, 2011 35.43 35.43 34.84 35.29 770,737 +0.23(+0.65%)
Nov 09, 2011 35.23 35.62 34.97 35.06 864,195 -0.67(-1.88%)
Nov 08, 2011 35.61 35.80 35.23 35.73 1,088,199 +0.23(+0.64%)
Nov 07, 2011 35.57 35.78 35.26 35.51 642,723 -0.05(-0.15%)
Nov 04, 2011 35.20 35.84 35.01 35.56 1,003,661 +0.31(+0.87%)
Nov 03, 2011 35.44 35.70 34.94 35.25 1,712,863 -0.24(-0.66%)
Nov 02, 2011 35.68 35.88 35.33 35.49 690,780 +0.08(+0.23%)
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.