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
)
156.06
+1.85 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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 30, 2021
210.32
210.74
209.10
209.76
1,161,279
-0.58(-0.28%)
Jun 29, 2021
208.72
212.34
208.51
210.34
1,441,541
+1.91(+0.92%)
Jun 28, 2021
206.08
209.46
205.44
208.44
1,552,220
+3.02(+1.47%)
Jun 25, 2021
207.07
207.64
204.96
205.42
4,208,558
-1.93(-0.93%)
Jun 24, 2021
208.58
208.58
206.64
207.35
1,620,732
-0.18(-0.08%)
Jun 23, 2021
207.93
208.33
206.30
207.52
1,576,582
-0.74(-0.35%)
Jun 22, 2021
208.20
209.38
207.08
208.26
1,317,630
+0.84(+0.41%)
Jun 21, 2021
207.07
208.27
206.16
207.42
1,702,152
+1.23(+0.60%)
Jun 18, 2021
205.51
207.54
205.41
206.19
3,806,514
-0.56(-0.27%)
Jun 17, 2021
204.62
207.74
204.16
206.75
2,217,857
+2.07(+1.01%)
Jun 16, 2021
205.91
206.51
203.46
204.67
2,519,523
-0.95(-0.46%)
Jun 15, 2021
203.33
206.24
202.76
205.62
2,076,075
+2.49(+1.23%)
Jun 14, 2021
203.20
203.71
201.45
203.13
1,385,544
+0.23(+0.11%)
Jun 11, 2021
200.86
204.00
200.02
202.90
1,812,801
+2.77(+1.39%)
Jun 10, 2021
198.02
200.70
198.02
200.13
2,027,726
+1.47(+0.74%)
Jun 09, 2021
199.66
200.64
198.43
198.65
1,890,157
-0.77(-0.38%)
Jun 08, 2021
200.80
200.80
198.52
199.42
1,703,186
-0.27(-0.14%)
Jun 07, 2021
200.69
200.75
198.79
199.69
1,577,349
-0.74(-0.37%)
Jun 04, 2021
199.74
200.63
198.24
200.43
1,661,689
+0.74(+0.37%)
Jun 03, 2021
196.47
200.14
195.81
199.69
2,071,591
+3.65(+1.86%)
Jun 02, 2021
194.78
197.03
193.78
196.04
1,756,208
+0.78(+0.40%)
Jun 01, 2021
196.78
197.22
195.03
195.25
1,834,300
-1.49(-0.76%)
May 28, 2021
199.26
200.79
196.05
196.74
2,816,452
-1.39(-0.70%)
May 27, 2021
197.75
201.63
196.06
198.13
4,239,787
+4.28(+2.21%)
May 26, 2021
193.57
195.38
192.85
193.86
2,730,506
+1.08(+0.56%)
May 25, 2021
192.28
193.81
189.76
192.78
2,367,398
+1.67(+0.87%)
May 24, 2021
194.43
197.69
190.75
191.11
3,682,523
-7.65(-3.85%)
May 21, 2021
198.44
199.76
198.00
198.76
1,425,125
+0.89(+0.45%)
May 20, 2021
197.45
198.96
195.93
197.87
1,335,910
+0.38(+0.19%)
May 19, 2021
197.11
199.65
195.47
197.49
1,488,998
-1.18(-0.60%)
May 18, 2021
199.21
201.46
198.57
198.67
1,765,189
+0.73(+0.37%)
May 17, 2021
199.94
200.36
195.79
197.95
2,378,037
-1.94(-0.97%)
May 14, 2021
200.89
200.89
197.59
199.88
2,134,417
+0.43(+0.21%)
May 13, 2021
200.02
200.94
196.82
199.46
2,577,911
-0.11(-0.05%)
May 12, 2021
204.15
205.39
199.50
199.56
3,010,596
-7.78(-3.75%)
May 11, 2021
210.56
211.27
205.66
207.35
2,059,937
-4.81(-2.27%)
May 10, 2021
214.23
215.72
212.05
212.16
1,553,906
-1.30(-0.61%)
May 07, 2021
212.57
214.18
210.13
213.46
1,417,725
+1.65(+0.78%)
May 06, 2021
209.92
212.09
208.96
211.81
1,378,649
+2.54(+1.21%)
May 05, 2021
210.03
210.32
208.54
209.27
1,066,616
-0.35(-0.17%)
May 04, 2021
207.98
209.72
207.06
209.62
1,977,252
-0.32(-0.15%)
May 03, 2021
209.40
211.17
209.17
209.94
1,550,929
+1.76(+0.85%)
Apr 30, 2021
207.50
208.85
207.00
208.17
1,442,990
-0.12(-0.06%)
Apr 29, 2021
206.52
208.87
205.95
208.29
1,469,199
+2.70(+1.32%)
Apr 28, 2021
205.59
206.93
204.70
205.59
1,033,741
-0.31(-0.15%)
Apr 27, 2021
205.18
207.22
203.82
205.90
1,480,695
+0.65(+0.32%)
Apr 26, 2021
206.22
206.24
203.40
205.25
1,667,384
-1.53(-0.74%)
Apr 23, 2021
208.70
208.70
204.78
206.78
1,635,073
-1.79(-0.86%)
Apr 22, 2021
210.28
210.63
206.88
208.57
1,620,328
-1.63(-0.77%)
Apr 21, 2021
211.89
213.11
210.05
210.20
1,725,575
-1.41(-0.66%)
Apr 20, 2021
210.91
212.25
210.30
211.60
1,509,706
+1.51(+0.72%)
Apr 19, 2021
210.44
210.82
208.90
210.09
1,478,005
-0.01(-0.00%)
Apr 16, 2021
209.72
212.07
208.17
210.10
2,373,899
+0.96(+0.46%)
Apr 15, 2021
207.42
210.23
206.74
209.14
2,073,719
+2.13(+1.03%)
Apr 14, 2021
205.39
208.11
205.14
207.01
2,472,675
+1.46(+0.71%)
Apr 13, 2021
203.43
206.08
202.68
205.55
2,349,566
+2.91(+1.44%)
Apr 12, 2021
200.90
203.60
200.53
202.64
2,261,473
+2.31(+1.15%)
Apr 09, 2021
201.16
202.04
200.27
200.33
2,010,676
-0.51(-0.26%)
Apr 08, 2021
199.71
202.45
199.53
200.84
2,087,391
+1.41(+0.71%)
Apr 07, 2021
199.77
201.00
198.94
199.43
1,768,296
+0.10(+0.05%)
Apr 06, 2021
199.30
201.58
198.69
199.33
1,881,267
-2.08(-1.03%)
Apr 05, 2021
196.15
201.70
195.86
201.42
2,041,516
+5.62(+2.87%)
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
.