Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 223.97 225.74 223.95 224.09 1,140,666 -0.35(-0.15%)
Jul 29, 2021 222.53 224.56 222.05 224.44 1,038,413 +2.83(+1.28%)
Jul 28, 2021 220.59 222.89 219.87 221.61 1,099,693 -0.09(-0.04%)
Jul 27, 2021 222.03 222.75 220.52 221.70 913,178 +0.17(+0.08%)
Jul 26, 2021 220.20 222.01 218.77 221.52 1,233,421 +1.03(+0.47%)
Jul 23, 2021 216.75 220.69 216.75 220.49 886,223 +3.19(+1.47%)
Jul 22, 2021 216.53 218.17 215.02 217.30 888,658 +1.32(+0.61%)
Jul 21, 2021 217.54 217.87 215.80 215.98 1,088,002 -2.11(-0.97%)
Jul 20, 2021 216.24 219.20 215.92 218.09 1,365,590 +2.06(+0.95%)
Jul 19, 2021 214.41 216.68 213.29 216.03 2,001,231 +2.02(+0.95%)
Jul 16, 2021 214.54 215.62 213.45 214.01 2,226,625 +0.21(+0.10%)
Jul 15, 2021 213.25 214.11 212.18 213.80 1,311,439 +1.02(+0.48%)
Jul 14, 2021 212.82 213.22 211.25 212.78 972,700 +0.84(+0.40%)
Jul 13, 2021 211.39 213.78 211.33 211.94 1,478,113 +0.54(+0.25%)
Jul 12, 2021 212.07 212.47 209.90 211.40 1,468,687 -1.26(-0.59%)
Jul 09, 2021 211.75 213.29 211.25 212.66 2,098,202 +1.07(+0.51%)
Jul 08, 2021 212.27 213.73 210.71 211.59 1,478,516 -1.77(-0.83%)
Jul 07, 2021 210.91 214.94 210.00 213.36 1,738,654 +2.99(+1.42%)
Jul 06, 2021 209.93 210.91 208.48 210.38 1,308,912 -0.12(-0.06%)
Jul 02, 2021 210.04 211.64 209.62 210.50 1,125,490 +1.10(+0.52%)
Jul 01, 2021 208.47 209.66 207.79 209.41 1,314,700 +1.37(+0.66%)
Jun 30, 2021 208.59 209.01 207.39 208.04 1,170,899 -0.58(-0.28%)
Jun 29, 2021 207.00 210.60 206.80 208.62 1,453,482 +1.89(+0.92%)
Jun 28, 2021 204.39 207.74 203.75 206.72 1,565,077 +2.99(+1.47%)
Jun 25, 2021 205.37 205.93 203.27 203.73 4,243,419 -1.91(-0.93%)
Jun 24, 2021 206.87 206.87 204.94 205.65 1,634,157 -0.17(-0.08%)
Jun 23, 2021 206.22 206.62 204.61 205.82 1,589,641 -0.73(-0.35%)
Jun 22, 2021 206.49 207.66 205.38 206.55 1,328,545 +0.84(+0.41%)
Jun 21, 2021 205.37 206.56 204.46 205.71 1,716,252 +1.22(+0.60%)
Jun 18, 2021 203.82 205.83 203.72 204.49 3,838,045 -0.56(-0.27%)
Jun 17, 2021 202.94 206.03 202.48 205.05 2,236,229 +2.06(+1.01%)
Jun 16, 2021 204.21 204.81 201.79 202.99 2,540,393 -0.94(-0.46%)
Jun 15, 2021 201.66 204.54 201.10 203.94 2,093,273 +2.47(+1.23%)
Jun 14, 2021 201.53 202.03 199.79 201.46 1,397,021 +0.23(+0.11%)
Jun 11, 2021 199.21 202.32 198.38 201.23 1,827,817 +2.75(+1.39%)
Jun 10, 2021 196.40 199.05 196.40 198.48 2,044,522 +1.46(+0.74%)
Jun 09, 2021 198.02 198.99 196.80 197.02 1,905,814 -0.76(-0.38%)
Jun 08, 2021 199.15 199.15 196.89 197.78 1,717,294 -0.27(-0.14%)
Jun 07, 2021 199.04 199.10 197.16 198.05 1,590,415 -0.73(-0.37%)
Jun 04, 2021 198.10 198.98 196.61 198.78 1,675,454 +0.73(+0.37%)
Jun 03, 2021 194.86 198.49 194.21 198.05 2,088,751 +3.62(+1.86%)
Jun 02, 2021 193.18 195.42 192.19 194.43 1,770,755 +0.78(+0.40%)
Jun 01, 2021 195.17 195.60 193.43 193.65 1,849,495 -1.48(-0.76%)
May 28, 2021 197.63 199.14 194.44 195.13 2,839,782 -1.38(-0.70%)
May 27, 2021 196.13 199.97 194.45 196.50 4,274,907 +4.24(+2.21%)
May 26, 2021 191.98 193.77 191.26 192.26 2,753,124 +1.07(+0.56%)
May 25, 2021 190.71 192.22 188.21 191.20 2,387,008 +1.65(+0.87%)
May 24, 2021 192.83 196.07 189.19 189.54 3,713,027 -7.59(-3.85%)
May 21, 2021 196.81 198.12 196.37 197.13 1,436,930 +0.88(+0.45%)
May 20, 2021 195.83 197.32 194.32 196.24 1,346,976 +0.38(+0.19%)
May 19, 2021 195.49 198.01 193.86 195.87 1,501,333 -1.17(-0.60%)
May 18, 2021 197.57 199.80 196.94 197.04 1,779,811 +0.72(+0.37%)
May 17, 2021 198.30 198.71 194.19 196.32 2,397,735 -1.92(-0.97%)
May 14, 2021 199.24 199.24 195.97 198.24 2,152,098 +0.42(+0.21%)
May 13, 2021 198.38 199.29 195.21 197.82 2,599,265 -0.11(-0.05%)
May 12, 2021 202.47 203.70 197.86 197.93 3,035,534 -7.72(-3.75%)
May 11, 2021 208.83 209.53 203.97 205.65 2,077,001 -4.77(-2.27%)
May 10, 2021 212.47 213.94 210.31 210.41 1,566,778 -1.29(-0.61%)
May 07, 2021 210.83 212.42 208.41 211.70 1,429,468 +1.63(+0.78%)
May 06, 2021 208.19 210.35 207.24 210.07 1,390,069 +2.52(+1.21%)
May 05, 2021 208.30 208.59 206.83 207.55 1,075,451 -0.35(-0.17%)
May 04, 2021 206.27 208.00 205.36 207.90 1,993,630 -0.32(-0.15%)
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.