Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 112.76 113.15 111.83 112.59 2,079,004 -0.06(-0.05%)
Mar 28, 2019 112.73 112.96 111.87 112.64 1,605,259 +0.61(+0.55%)
Mar 27, 2019 112.08 113.94 111.83 112.03 2,363,139 -0.06(-0.05%)
Mar 26, 2019 112.64 113.39 111.75 112.09 1,580,231 +0.02(+0.02%)
Mar 25, 2019 110.81 112.92 110.62 112.07 1,487,628 +1.21(+1.09%)
Mar 22, 2019 110.74 111.83 110.69 110.86 1,871,951 -0.33(-0.30%)
Mar 21, 2019 110.53 111.68 110.40 111.19 2,212,055 +0.65(+0.59%)
Mar 20, 2019 110.35 111.46 109.61 110.54 2,362,982 -0.10(-0.09%)
Mar 19, 2019 110.75 111.04 109.54 110.64 2,334,455 +0.67(+0.61%)
Mar 18, 2019 109.11 110.05 107.75 109.97 4,381,665 +2.49(+2.32%)
Mar 15, 2019 105.52 108.12 104.79 107.48 6,628,867 +2.12(+2.02%)
Mar 14, 2019 105.36 106.13 102.62 105.36 11,943,082 -8.53(-7.49%)
Mar 13, 2019 113.25 114.44 112.96 113.89 3,341,373 +1.01(+0.89%)
Mar 12, 2019 113.25 113.39 112.00 112.88 2,161,357 -0.09(-0.08%)
Mar 11, 2019 112.20 113.20 111.90 112.97 2,267,009 +0.94(+0.84%)
Mar 08, 2019 112.01 113.05 111.22 112.03 2,713,090 -0.16(-0.14%)
Mar 07, 2019 112.06 112.93 111.45 112.19 2,838,641 -0.37(-0.33%)
Mar 06, 2019 113.24 113.44 111.45 112.56 2,231,930 -0.32(-0.28%)
Mar 05, 2019 113.11 113.25 112.24 112.88 2,038,948 +0.70(+0.62%)
Mar 04, 2019 113.54 113.57 111.78 112.18 1,784,411 -0.59(-0.53%)
Mar 01, 2019 112.84 113.44 111.90 112.78 1,746,385 +0.98(+0.88%)
Feb 28, 2019 110.18 112.32 109.81 111.79 2,359,209 +0.27(+0.25%)
Feb 27, 2019 111.42 112.40 110.52 111.52 1,375,643 -0.20(-0.18%)
Feb 26, 2019 112.29 112.57 110.71 111.72 1,693,736 -0.36(-0.32%)
Feb 25, 2019 112.69 113.18 111.68 112.08 1,717,863 +0.36(+0.32%)
Feb 22, 2019 111.73 112.27 111.53 111.72 1,389,923 -0.08(-0.07%)
Feb 21, 2019 112.20 112.40 111.27 111.79 1,453,519 -0.50(-0.45%)
Feb 20, 2019 112.71 113.11 111.78 112.29 2,134,512 -0.15(-0.13%)
Feb 19, 2019 112.99 113.15 111.77 112.44 3,250,468 +0.14(+0.13%)
Feb 15, 2019 112.75 113.56 112.08 112.30 2,514,090 +0.45(+0.41%)
Feb 14, 2019 111.63 112.71 110.99 111.85 1,796,607 -0.36(-0.32%)
Feb 13, 2019 111.59 112.63 110.59 112.21 2,213,290 +0.84(+0.75%)
Feb 12, 2019 111.31 111.81 110.90 111.37 1,464,222 +0.72(+0.65%)
Feb 11, 2019 109.90 110.92 109.57 110.65 1,245,927 +0.88(+0.80%)
Feb 08, 2019 110.15 110.56 109.21 109.77 1,500,973 -0.99(-0.89%)
Feb 07, 2019 109.42 110.78 109.10 110.77 1,479,409 +0.96(+0.88%)
Feb 06, 2019 109.41 110.25 108.59 109.80 1,374,826 +0.29(+0.27%)
Feb 05, 2019 110.40 110.58 109.10 109.51 1,647,243 -0.57(-0.52%)
Feb 04, 2019 108.71 110.08 108.27 110.08 1,087,015 +1.51(+1.39%)
Feb 01, 2019 108.93 109.03 107.08 108.57 1,847,368 -0.37(-0.34%)
Jan 31, 2019 108.59 109.76 108.27 108.93 1,792,490 +0.14(+0.13%)
Jan 30, 2019 109.07 109.39 108.08 108.79 2,064,153 +0.45(+0.42%)
Jan 29, 2019 108.20 108.41 106.93 108.34 1,553,745 +0.64(+0.60%)
Jan 28, 2019 106.73 107.73 106.69 107.70 1,344,270 -0.08(-0.07%)
Jan 25, 2019 108.30 108.30 107.34 107.77 1,508,602 +0.42(+0.40%)
Jan 24, 2019 107.56 108.73 106.91 107.35 2,447,466 +0.15(+0.14%)
Jan 23, 2019 107.01 108.61 106.25 107.20 2,366,494 +0.65(+0.61%)
Jan 22, 2019 106.64 107.92 106.03 106.55 2,368,855 -0.59(-0.56%)
Jan 18, 2019 106.72 107.39 106.07 107.14 3,083,538 +1.19(+1.12%)
Jan 17, 2019 105.20 106.42 105.08 105.95 1,801,252 +0.06(+0.05%)
Jan 16, 2019 105.27 106.31 105.03 105.89 3,496,535 +0.04(+0.04%)
Jan 15, 2019 106.59 107.82 105.60 105.86 2,965,884 -0.88(-0.82%)
Jan 14, 2019 109.30 109.45 106.68 106.73 3,501,140 -2.79(-2.55%)
Jan 11, 2019 109.94 110.64 109.13 109.53 2,183,696 -0.43(-0.39%)
Jan 10, 2019 107.10 110.05 106.55 109.96 2,311,593 +0.96(+0.88%)
Jan 09, 2019 107.75 109.62 106.66 109.00 3,232,603 +1.91(+1.78%)
Jan 08, 2019 107.58 108.03 104.86 107.09 3,278,961 +0.51(+0.48%)
Jan 07, 2019 104.60 107.48 104.28 106.58 2,962,491 +4.21(+4.11%)
Jan 04, 2019 102.88 104.48 101.79 102.38 3,048,114 +0.88(+0.86%)
Jan 03, 2019 100.71 102.60 100.52 101.50 2,613,077 +0.12(+0.12%)
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.