Skip to main content

Dollar General (NY: DG )

154.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 209.79 210.44 206.01 206.04 1,871,092 -4.69(-2.23%)
Sep 29, 2021 209.25 212.97 209.25 210.73 1,182,051 +1.72(+0.82%)
Sep 28, 2021 208.94 210.46 207.88 209.01 1,504,595 -1.51(-0.72%)
Sep 27, 2021 210.62 212.66 210.07 210.53 1,075,818 -0.92(-0.44%)
Sep 24, 2021 211.58 211.99 210.03 211.45 1,168,980 -0.63(-0.30%)
Sep 23, 2021 213.34 214.12 212.04 212.08 880,750 -0.64(-0.30%)
Sep 22, 2021 213.70 214.09 210.92 212.72 1,427,759 -0.51(-0.24%)
Sep 21, 2021 215.60 216.39 212.86 213.24 1,263,240 -2.18(-1.01%)
Sep 20, 2021 214.23 217.00 213.70 215.41 1,748,475 -0.31(-0.14%)
Sep 17, 2021 215.09 217.93 215.09 215.72 2,374,404 +0.53(+0.25%)
Sep 16, 2021 210.77 215.58 210.77 215.19 1,752,605 +4.46(+2.12%)
Sep 15, 2021 210.12 211.77 208.96 210.73 1,423,353 +0.66(+0.31%)
Sep 14, 2021 211.51 211.91 209.02 210.07 1,191,986 -1.27(-0.60%)
Sep 13, 2021 211.87 214.32 210.87 211.34 1,366,204 -0.44(-0.21%)
Sep 10, 2021 214.38 214.65 211.43 211.78 1,634,828 -2.03(-0.95%)
Sep 09, 2021 217.50 217.75 213.75 213.81 1,481,531 -3.79(-1.74%)
Sep 08, 2021 215.25 217.64 214.37 217.60 1,483,691 +2.43(+1.13%)
Sep 07, 2021 216.42 216.74 214.01 215.17 1,273,158 -0.88(-0.41%)
Sep 03, 2021 218.87 219.13 215.33 216.05 1,140,660 -2.44(-1.12%)
Sep 02, 2021 216.10 218.55 215.64 218.49 1,255,993 +2.20(+1.02%)
Sep 01, 2021 216.44 217.24 214.28 216.29 1,330,463 -0.21(-0.10%)
Aug 31, 2021 218.98 219.58 215.39 216.50 2,644,675 -2.38(-1.09%)
Aug 30, 2021 219.03 221.68 218.12 218.88 2,140,112 +0.11(+0.05%)
Aug 27, 2021 219.34 219.80 216.38 218.77 3,098,151 -0.63(-0.29%)
Aug 26, 2021 214.38 221.03 208.92 219.41 6,136,120 -8.59(-3.77%)
Aug 25, 2021 226.18 228.61 225.98 227.99 1,606,545 +1.93(+0.86%)
Aug 24, 2021 228.27 228.51 225.93 226.06 1,407,814 -1.84(-0.81%)
Aug 23, 2021 228.72 231.64 227.64 227.89 1,364,307 -0.14(-0.06%)
Aug 20, 2021 226.27 229.15 225.40 228.03 1,284,133 +2.24(+0.99%)
Aug 19, 2021 223.68 227.47 222.03 225.79 1,172,235 +0.81(+0.36%)
Aug 18, 2021 225.11 228.04 223.78 224.98 1,573,385 +0.10(+0.04%)
Aug 17, 2021 229.46 231.00 224.15 224.88 2,091,004 -6.12(-2.65%)
Aug 16, 2021 228.72 231.14 227.16 231.00 1,178,207 +1.05(+0.46%)
Aug 13, 2021 230.08 230.90 228.73 229.95 1,345,397 +0.47(+0.20%)
Aug 12, 2021 231.64 231.64 228.12 229.49 1,719,233 -1.67(-0.72%)
Aug 11, 2021 231.56 232.47 230.78 231.16 1,129,510 -0.21(-0.09%)
Aug 10, 2021 229.58 232.21 228.93 231.37 1,112,665 +1.79(+0.78%)
Aug 09, 2021 229.66 230.13 228.45 229.58 1,129,374 +0.22(+0.10%)
Aug 06, 2021 229.16 229.79 228.06 229.36 807,662 +0.33(+0.14%)
Aug 05, 2021 228.82 229.91 227.11 229.03 1,049,109 +0.88(+0.39%)
Aug 04, 2021 228.28 229.28 226.84 228.15 1,123,816 -0.15(-0.06%)
Aug 03, 2021 226.21 229.63 225.71 228.29 1,117,948 +2.48(+1.10%)
Aug 02, 2021 226.18 226.62 222.34 225.81 1,266,881 -0.14(-0.06%)
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%)
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.