Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dollar General
(NY:
DG
)
134.51
-5.05 (-3.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 04, 2024
139.00
141.24
133.89
134.51
2,794,842
-5.05(-3.62%)
Jun 03, 2024
135.18
139.95
133.63
139.56
3,879,612
+2.65(+1.94%)
May 31, 2024
128.00
137.00
127.28
136.91
4,872,897
+8.97(+7.01%)
May 30, 2024
143.89
145.50
126.23
127.94
9,924,341
-11.34(-8.14%)
May 29, 2024
141.53
143.83
138.87
139.28
3,795,804
-2.99(-2.10%)
May 28, 2024
144.54
145.94
141.03
142.27
3,491,318
-2.96(-2.04%)
May 24, 2024
140.00
145.29
139.87
145.23
2,230,091
+6.11(+4.39%)
May 23, 2024
140.72
142.90
138.84
139.12
2,102,542
-2.43(-1.72%)
May 22, 2024
142.05
142.07
139.55
141.55
2,268,587
-1.05(-0.74%)
May 21, 2024
144.79
147.79
142.24
142.60
3,191,340
+4.77(+3.46%)
May 20, 2024
141.38
141.44
137.70
137.83
1,845,560
-4.30(-3.03%)
May 17, 2024
145.37
145.37
141.20
142.13
2,744,049
-4.46(-3.04%)
May 16, 2024
145.28
147.87
144.83
146.59
3,270,156
+5.53(+3.92%)
May 15, 2024
140.57
142.88
140.25
141.06
2,012,535
+0.75(+0.53%)
May 14, 2024
139.78
140.46
138.30
140.31
1,905,619
+2.38(+1.73%)
May 13, 2024
141.84
143.66
137.58
137.93
1,759,719
-3.02(-2.14%)
May 10, 2024
140.94
141.31
139.84
140.95
1,339,192
+0.09(+0.06%)
May 09, 2024
137.24
140.89
136.50
140.86
1,920,396
+3.34(+2.43%)
May 08, 2024
138.47
139.97
137.06
137.52
1,700,370
-2.38(-1.70%)
May 07, 2024
137.77
141.09
137.30
139.90
2,594,426
+3.76(+2.76%)
May 06, 2024
138.09
138.71
134.68
136.14
2,480,783
-1.35(-0.98%)
May 03, 2024
136.75
138.68
135.97
137.49
2,268,788
+0.34(+0.25%)
May 02, 2024
138.15
138.57
136.12
137.15
1,638,951
-0.43(-0.31%)
May 01, 2024
138.79
140.00
135.42
137.58
2,612,540
-1.61(-1.16%)
Apr 30, 2024
140.44
141.16
139.07
139.19
1,753,232
-1.96(-1.39%)
Apr 29, 2024
141.21
141.49
138.96
141.15
2,382,068
-0.92(-0.65%)
Apr 26, 2024
142.35
144.45
141.62
142.07
1,378,668
-0.58(-0.41%)
Apr 25, 2024
142.25
143.45
141.38
142.65
1,387,968
-0.51(-0.36%)
Apr 24, 2024
141.29
143.49
140.62
143.16
1,322,944
+0.43(+0.30%)
Apr 23, 2024
143.19
144.35
142.21
142.73
1,431,055
-0.12(-0.08%)
Apr 22, 2024
144.64
144.79
142.53
142.85
2,174,626
-1.97(-1.36%)
Apr 19, 2024
145.76
146.76
144.46
144.82
1,518,381
-0.86(-0.59%)
Apr 18, 2024
144.75
146.23
143.32
145.68
1,463,866
+1.19(+0.82%)
Apr 17, 2024
146.23
146.44
143.66
144.49
1,864,655
-0.50(-0.34%)
Apr 16, 2024
144.83
145.59
143.02
144.99
2,140,639
+0.30(+0.21%)
Apr 15, 2024
149.39
150.40
144.49
144.69
2,065,735
-3.09(-2.09%)
Apr 12, 2024
153.62
153.81
147.46
147.78
2,479,428
-6.59(-4.27%)
Apr 11, 2024
155.28
156.25
152.62
154.37
1,792,097
-0.26(-0.17%)
Apr 10, 2024
151.53
154.90
150.51
154.63
1,884,164
+1.24(+0.81%)
Apr 09, 2024
156.33
156.60
151.49
153.39
2,645,798
-3.35(-2.14%)
Apr 08, 2024
157.84
159.52
155.97
156.74
2,637,695
-2.22(-1.40%)
Apr 05, 2024
158.66
161.39
157.86
158.96
2,654,453
+0.51(+0.32%)
Apr 04, 2024
160.41
163.51
157.37
158.45
3,288,733
-0.14(-0.09%)
Apr 03, 2024
154.06
158.90
153.09
158.59
2,545,068
+4.27(+2.77%)
Apr 02, 2024
156.00
156.39
152.43
154.32
1,743,060
-2.45(-1.56%)
Apr 01, 2024
155.65
159.34
155.65
156.77
1,348,934
+1.28(+0.83%)
Mar 28, 2024
154.27
155.99
153.07
155.48
1,814,153
+1.84(+1.20%)
Mar 27, 2024
150.70
153.78
150.70
153.64
1,836,280
+3.54(+2.36%)
Mar 26, 2024
151.11
151.91
149.60
150.10
1,605,249
-0.12(-0.08%)
Mar 25, 2024
150.96
151.91
149.65
150.22
2,043,537
+0.08(+0.05%)
Mar 22, 2024
153.44
153.84
150.11
150.14
1,591,734
-3.55(-2.31%)
Mar 21, 2024
155.23
157.74
153.44
153.69
1,811,759
-1.79(-1.15%)
Mar 20, 2024
154.15
156.62
153.67
155.48
1,965,318
+2.03(+1.32%)
Mar 19, 2024
155.92
155.92
152.58
153.45
1,471,302
-1.72(-1.11%)
Mar 18, 2024
150.54
156.56
149.53
155.17
2,754,614
+3.79(+2.50%)
Mar 15, 2024
149.26
152.80
149.26
151.39
4,175,859
+1.88(+1.26%)
Mar 14, 2024
165.51
167.45
147.29
149.50
9,455,622
-8.08(-5.13%)
Mar 13, 2024
154.41
158.16
154.23
157.59
5,641,946
-3.04(-1.89%)
Mar 12, 2024
160.04
161.81
158.41
160.62
3,121,489
+1.88(+1.19%)
Mar 11, 2024
157.49
159.22
156.32
158.74
1,981,124
+2.01(+1.28%)
Mar 08, 2024
157.50
158.07
155.83
156.73
2,111,036
-1.61(-1.02%)
Mar 07, 2024
157.97
158.61
155.83
158.34
2,896,321
+2.92(+1.88%)
Mar 06, 2024
155.61
156.09
153.02
155.42
2,687,434
+1.15(+0.74%)
Mar 05, 2024
149.23
154.33
149.22
154.28
3,800,655
+6.39(+4.32%)
Mar 04, 2024
148.59
149.39
146.91
147.89
2,093,274
-0.82(-0.55%)
Mar 01, 2024
143.84
150.21
143.36
148.71
3,676,108
+3.94(+2.72%)
Feb 29, 2024
143.01
145.99
142.80
144.77
1,771,170
+2.03(+1.42%)
Feb 28, 2024
143.46
144.22
142.31
142.74
1,351,324
-1.03(-0.71%)
Feb 27, 2024
138.92
144.67
138.78
143.77
2,321,224
+5.49(+3.97%)
Feb 26, 2024
139.50
139.67
137.17
138.28
1,529,151
-1.60(-1.15%)
Feb 23, 2024
140.66
141.93
139.76
139.88
1,265,420
-1.07(-0.76%)
Feb 22, 2024
139.48
141.77
138.42
140.95
1,292,830
-0.25(-0.18%)
Feb 21, 2024
141.97
142.39
140.52
141.20
1,577,026
-0.77(-0.54%)
Feb 20, 2024
142.34
144.84
141.56
141.96
2,767,315
+0.99(+0.70%)
Feb 16, 2024
136.80
144.18
136.57
140.98
4,871,950
+6.44(+4.78%)
Feb 15, 2024
132.16
134.96
132.11
134.54
1,601,533
+3.03(+2.30%)
Feb 14, 2024
131.11
131.71
129.84
131.51
1,886,090
+0.23(+0.17%)
Feb 13, 2024
134.47
134.75
129.89
131.28
2,989,404
-4.35(-3.21%)
Feb 12, 2024
135.09
136.49
134.19
135.64
2,444,260
+0.93(+0.69%)
Feb 09, 2024
134.50
135.41
133.64
134.71
1,932,289
-0.44(-0.32%)
Feb 08, 2024
134.81
136.44
134.58
135.15
1,446,402
+0.36(+0.27%)
Feb 07, 2024
134.92
135.99
134.19
134.79
1,558,882
+0.98(+0.73%)
Feb 06, 2024
132.90
134.33
132.76
133.81
1,467,449
+0.10(+0.07%)
Feb 05, 2024
134.66
135.22
132.87
133.71
2,151,408
-1.94(-1.43%)
Feb 02, 2024
134.86
136.09
133.83
135.66
1,803,991
+0.14(+0.10%)
Feb 01, 2024
131.63
137.17
131.44
135.52
2,268,210
+3.94(+2.99%)
Jan 31, 2024
132.35
133.34
131.39
131.58
1,810,392
+0.15(+0.11%)
Jan 30, 2024
132.38
132.45
128.57
131.43
2,809,659
-1.76(-1.32%)
Jan 29, 2024
132.53
133.59
131.59
133.20
2,497,837
+0.24(+0.18%)
Jan 26, 2024
133.34
133.80
132.01
132.96
1,389,376
+0.57(+0.43%)
Jan 25, 2024
131.60
132.94
128.28
132.39
2,105,534
+2.20(+1.69%)
Jan 24, 2024
133.72
133.72
129.98
130.19
2,106,033
-3.34(-2.50%)
Jan 23, 2024
134.95
135.56
131.97
133.52
1,861,551
-0.80(-0.59%)
Jan 22, 2024
131.87
134.85
131.43
134.32
2,946,731
+2.59(+1.97%)
Jan 19, 2024
135.30
135.53
130.71
131.73
3,429,910
-3.76(-2.77%)
Jan 18, 2024
135.52
136.50
134.06
135.49
2,221,630
-1.17(-0.85%)
Jan 17, 2024
136.49
139.34
135.80
136.65
2,240,778
-0.66(-0.48%)
Jan 16, 2024
135.77
138.41
134.60
137.31
2,818,771
+3.17(+2.36%)
Jan 12, 2024
133.02
134.51
132.54
134.14
1,880,957
+0.78(+0.58%)
Jan 11, 2024
133.46
134.26
132.23
133.37
1,552,966
-0.20(-0.15%)
Jan 10, 2024
135.42
136.83
133.41
133.56
2,378,349
-2.62(-1.92%)
Jan 09, 2024
133.23
136.60
132.21
136.19
1,921,798
+2.46(+1.84%)
Jan 08, 2024
132.96
135.50
132.04
133.72
1,761,334
-0.95(-0.70%)
Jan 05, 2024
133.39
136.28
132.74
134.67
1,990,861
+0.99(+0.74%)
Jan 04, 2024
132.30
135.42
131.00
133.68
2,670,148
+3.45(+2.65%)
Jan 03, 2024
138.97
139.32
129.84
130.23
3,813,075
-9.08(-6.52%)
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
.