Dollar General (NY: DG )

191.32 USD +2.33 (+1.23%)
Streaming Delayed Price Updated: 12:07 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 189.60 189.83 187.26 188.99 3,138,800 +0.31(+0.16%)
Feb 25, 2021 190.00 191.40 186.91 188.68 3,060,771 -3.93(-2.04%)
Feb 24, 2021 194.82 194.82 190.42 192.61 2,483,690 -2.57(-1.32%)
Feb 23, 2021 198.50 199.33 195.16 195.18 1,929,850 -3.59(-1.81%)
Feb 22, 2021 201.05 201.31 198.58 198.77 1,850,866 -2.39(-1.19%)
Feb 19, 2021 203.82 203.82 200.61 201.16 1,826,600 -1.67(-0.82%)
Feb 18, 2021 199.03 203.05 198.50 202.83 1,562,897 +1.33(+0.66%)
Feb 17, 2021 199.66 201.93 198.82 201.50 1,453,850 +1.27(+0.63%)
Feb 16, 2021 198.52 201.41 197.76 200.23 1,681,093 +1.63(+0.82%)
Feb 12, 2021 200.00 200.89 197.96 198.60 1,561,000 -1.44(-0.72%)
Feb 11, 2021 200.92 202.74 199.90 200.04 1,495,764 -1.28(-0.64%)
Feb 10, 2021 205.50 205.76 200.96 201.32 2,168,375 -2.17(-1.07%)
Feb 09, 2021 200.70 203.89 198.63 203.49 3,080,187 +5.11(+2.58%)
Feb 08, 2021 195.32 198.77 194.92 198.38 3,475,449 +4.56(+2.35%)
Feb 05, 2021 196.25 199.15 193.02 193.82 3,784,600 -1.90(-0.97%)
Feb 04, 2021 196.07 196.92 193.93 195.72 2,842,737 -0.06(-0.03%)
Feb 03, 2021 195.63 196.90 195.01 195.78 3,184,421 +0.43(+0.22%)
Feb 02, 2021 193.59 198.00 193.31 195.35 3,728,857 +2.60(+1.35%)
Feb 01, 2021 194.61 195.79 192.34 192.75 3,087,131 -1.86(-0.96%)
Jan 29, 2021 199.47 200.00 194.37 194.61 4,483,800 -4.44(-2.23%)
Jan 28, 2021 199.01 201.51 198.25 199.05 6,267,004 -0.58(-0.29%)
Jan 27, 2021 205.35 207.75 198.51 199.63 3,199,486 -6.49(-3.15%)
Jan 26, 2021 207.15 207.55 205.26 206.12 1,471,705 -0.45(-0.22%)
Jan 25, 2021 206.76 207.99 205.11 206.57 1,511,628 +0.36(+0.17%)
Jan 22, 2021 207.72 208.29 205.76 206.21 1,455,200 -1.51(-0.73%)
Jan 21, 2021 205.68 209.39 204.51 207.72 2,085,049 +2.60(+1.27%)
Jan 20, 2021 206.89 207.12 203.93 205.12 2,740,384 -0.94(-0.46%)
Jan 19, 2021 211.50 212.44 205.96 206.06 2,148,066 -5.38(-2.54%)
Jan 15, 2021 213.24 213.76 210.45 211.44 1,795,700 -1.80(-0.84%)
Jan 14, 2021 217.10 217.86 213.11 213.24 2,568,213 -4.98(-2.28%)
Jan 13, 2021 217.21 219.58 216.04 218.22 1,169,040 -0.16(-0.07%)
Jan 12, 2021 214.79 218.76 213.65 218.38 2,155,937 +3.12(+1.45%)
Jan 11, 2021 215.37 217.65 214.62 215.26 1,605,023 -0.55(-0.25%)
Jan 08, 2021 218.64 219.00 214.46 215.81 1,859,200 -1.91(-0.88%)
Jan 07, 2021 215.00 218.48 214.60 217.72 1,519,030 +2.41(+1.12%)
Jan 06, 2021 206.57 216.06 205.81 215.31 2,648,067 +8.58(+4.15%)
Jan 05, 2021 209.43 210.00 206.40 206.73 1,780,682 -2.98(-1.42%)
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.