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 (%)
Oct 30, 2020 201.13 202.32 197.44 199.90 1,910,888 -1.94(-0.96%)
Oct 29, 2020 201.91 203.81 200.77 201.83 1,306,194 -0.28(-0.14%)
Oct 28, 2020 203.22 206.24 201.17 202.11 1,637,638 -2.58(-1.26%)
Oct 27, 2020 203.53 205.65 202.76 204.69 1,121,065 +1.60(+0.79%)
Oct 26, 2020 204.98 205.76 200.79 203.09 1,247,367 -3.26(-1.58%)
Oct 23, 2020 205.03 206.71 203.73 206.34 1,392,394 +1.07(+0.52%)
Oct 22, 2020 209.64 210.21 204.77 205.27 1,404,740 -5.31(-2.52%)
Oct 21, 2020 208.63 212.35 208.63 210.58 1,836,078 +1.99(+0.96%)
Oct 20, 2020 208.86 210.96 208.23 208.58 1,102,720 -0.28(-0.13%)
Oct 19, 2020 213.04 214.61 208.20 208.86 1,627,440 -3.49(-1.64%)
Oct 16, 2020 214.57 215.32 212.35 212.35 1,674,820 -1.11(-0.52%)
Oct 15, 2020 210.65 214.21 209.89 213.46 1,564,003 +2.65(+1.26%)
Oct 14, 2020 213.30 213.37 210.47 210.81 1,230,638 -2.78(-1.30%)
Oct 13, 2020 211.38 214.48 211.38 213.58 1,172,029 +2.34(+1.11%)
Oct 12, 2020 212.74 213.11 210.71 211.25 1,572,048 -0.40(-0.19%)
Oct 09, 2020 210.57 213.37 210.44 211.65 1,358,984 +2.01(+0.96%)
Oct 08, 2020 207.51 210.14 206.78 209.64 1,474,185 +4.17(+2.03%)
Oct 07, 2020 204.84 206.62 204.58 205.47 1,642,275 +2.15(+1.05%)
Oct 06, 2020 205.44 207.34 202.64 203.33 1,743,879 -0.86(-0.42%)
Oct 05, 2020 203.05 204.56 201.92 204.19 1,373,770 +1.94(+0.96%)
Oct 02, 2020 200.59 203.35 200.37 202.24 1,362,346 +0.00(+0.00%)
Oct 01, 2020 202.00 204.54 201.72 202.24 1,913,108 +1.82(+0.91%)
Sep 30, 2020 201.11 202.36 199.21 200.43 1,785,989 -0.02(-0.01%)
Sep 29, 2020 200.31 202.68 200.07 200.45 1,348,648 -0.15(-0.08%)
Sep 28, 2020 199.57 201.64 197.15 200.60 1,598,254 +1.35(+0.68%)
Sep 25, 2020 196.12 200.16 195.39 199.25 1,213,624 +3.22(+1.64%)
Sep 24, 2020 195.26 197.24 193.70 196.03 1,472,143 +0.76(+0.39%)
Sep 23, 2020 199.30 200.66 194.89 195.26 1,979,713 -3.94(-1.98%)
Sep 22, 2020 193.44 199.80 193.44 199.20 1,942,632 +5.16(+2.66%)
Sep 21, 2020 197.84 198.27 193.44 194.04 2,420,310 -4.93(-2.48%)
Sep 18, 2020 195.36 199.82 194.81 198.97 4,099,904 +4.40(+2.26%)
Sep 17, 2020 191.82 195.18 191.71 194.57 2,023,285 +0.72(+0.37%)
Sep 16, 2020 194.96 195.90 193.52 193.86 1,940,924 -0.12(-0.06%)
Sep 15, 2020 193.69 194.99 192.94 193.97 1,596,277 +0.73(+0.38%)
Sep 14, 2020 192.31 194.81 192.00 193.25 2,068,124 +1.54(+0.80%)
Sep 11, 2020 189.30 192.13 189.23 191.71 1,753,815 +3.23(+1.71%)
Sep 10, 2020 188.79 191.56 188.10 188.47 1,913,513 -0.32(-0.17%)
Sep 09, 2020 184.87 190.19 184.73 188.79 1,793,361 +4.83(+2.62%)
Sep 08, 2020 185.62 187.13 182.39 183.96 2,338,465 -3.18(-1.70%)
Sep 04, 2020 188.33 189.48 183.07 187.14 1,858,611 -1.03(-0.55%)
Sep 03, 2020 194.47 194.76 187.44 188.17 2,261,333 -6.98(-3.58%)
Sep 02, 2020 191.23 196.00 189.09 195.15 2,527,383 +4.02(+2.10%)
Sep 01, 2020 192.76 194.17 191.03 191.13 1,828,093 -1.89(-0.98%)
Aug 31, 2020 192.12 194.57 191.09 193.03 2,209,638 +1.42(+0.74%)
Aug 28, 2020 193.38 194.06 189.85 191.60 2,334,585 -0.91(-0.47%)
Aug 27, 2020 196.97 197.90 190.80 192.51 4,022,459 -2.63(-1.35%)
Aug 26, 2020 190.02 195.68 189.85 195.14 2,510,863 +5.19(+2.73%)
Aug 25, 2020 190.40 190.82 188.85 189.95 1,623,105 +0.33(+0.17%)
Aug 24, 2020 192.19 192.36 189.33 189.62 2,809,229 -0.58(-0.31%)
Aug 21, 2020 189.79 191.56 189.05 190.21 1,868,965 +1.08(+0.57%)
Aug 20, 2020 190.67 191.23 188.81 189.12 1,734,292 -2.23(-1.16%)
Aug 19, 2020 190.86 192.57 189.45 191.35 1,631,430 +2.06(+1.09%)
Aug 18, 2020 192.14 192.14 187.57 189.30 2,095,769 -2.63(-1.37%)
Aug 17, 2020 190.55 193.40 189.61 191.93 1,993,823 +2.08(+1.10%)
Aug 14, 2020 187.80 190.19 187.52 189.84 1,465,155 +2.36(+1.26%)
Aug 13, 2020 188.59 189.24 186.71 187.48 1,443,518 -0.72(-0.38%)
Aug 12, 2020 184.54 188.72 183.19 188.20 1,844,269 +5.49(+3.00%)
Aug 11, 2020 184.42 184.51 182.42 182.71 1,217,576 -2.10(-1.14%)
Aug 10, 2020 186.74 186.75 183.76 184.81 2,729,714 -1.91(-1.02%)
Aug 07, 2020 184.72 187.00 184.31 186.72 1,557,401 +2.62(+1.42%)
Aug 06, 2020 185.72 186.24 181.93 184.11 1,883,462 -2.61(-1.40%)
Aug 05, 2020 187.54 188.69 185.56 186.72 2,106,522 -0.14(-0.08%)
Aug 04, 2020 183.67 187.02 183.17 186.86 1,844,901 +2.43(+1.32%)
Aug 03, 2020 182.34 184.80 182.34 184.43 1,483,680 +2.38(+1.31%)
Jul 31, 2020 182.99 183.34 179.53 182.05 1,394,245 -0.88(-0.48%)
Jul 30, 2020 182.67 183.66 181.75 182.93 1,102,672 -0.06(-0.03%)
Jul 29, 2020 182.58 183.99 182.24 182.99 1,114,649 +1.29(+0.71%)
Jul 28, 2020 182.10 183.42 180.97 181.70 1,340,565 +0.08(+0.04%)
Jul 27, 2020 183.38 183.86 181.21 181.62 1,543,186 -1.67(-0.91%)
Jul 24, 2020 182.46 184.48 182.16 183.29 1,158,716 +0.05(+0.03%)
Jul 23, 2020 186.93 187.23 182.88 183.25 1,657,955 -3.35(-1.79%)
Jul 22, 2020 183.40 186.87 182.39 186.59 1,792,847 +3.15(+1.71%)
Jul 21, 2020 184.10 185.01 181.77 183.45 1,612,783 -0.87(-0.47%)
Jul 20, 2020 181.30 184.62 180.81 184.32 1,474,914 +4.10(+2.28%)
Jul 17, 2020 181.82 181.98 179.81 180.21 2,306,765 -0.42(-0.23%)
Jul 16, 2020 181.06 182.98 179.09 180.63 1,538,944 -0.49(-0.27%)
Jul 15, 2020 182.04 182.52 179.87 181.12 1,670,689 -0.29(-0.16%)
Jul 14, 2020 177.87 181.52 177.40 181.41 2,091,170 +3.13(+1.75%)
Jul 13, 2020 180.30 182.77 177.67 178.28 1,873,945 -1.70(-0.95%)
Jul 10, 2020 181.58 182.14 178.65 179.99 1,495,485 -1.43(-0.79%)
Jul 09, 2020 178.46 182.19 178.37 181.42 1,816,641 +3.07(+1.72%)
Jul 08, 2020 179.75 180.13 177.46 178.35 2,331,036 -1.23(-0.69%)
Jul 07, 2020 177.77 180.62 177.57 179.58 2,011,723 +0.65(+0.36%)
Jul 06, 2020 182.18 182.45 177.93 178.93 1,832,877 -1.89(-1.05%)
Jul 02, 2020 183.03 183.13 180.31 180.83 1,634,344 -1.36(-0.74%)
Jul 01, 2020 181.12 182.70 179.48 182.18 1,933,232 +0.37(+0.20%)
Jun 30, 2020 181.35 182.32 179.54 181.81 1,995,319 +0.47(+0.26%)
Jun 29, 2020 181.40 182.57 179.53 181.34 2,250,303 +0.60(+0.33%)
Jun 26, 2020 182.05 184.79 180.61 180.74 7,008,809 -1.22(-0.67%)
Jun 25, 2020 182.04 183.00 179.10 181.96 2,650,404 -1.13(-0.62%)
Jun 24, 2020 180.87 183.66 180.00 183.09 2,567,467 +1.79(+0.99%)
Jun 23, 2020 183.96 184.19 180.75 181.29 1,882,236 -2.07(-1.13%)
Jun 22, 2020 180.92 183.87 180.03 183.36 1,510,579 +3.21(+1.78%)
Jun 19, 2020 184.26 184.87 179.58 180.16 2,997,713 -2.42(-1.33%)
Jun 18, 2020 182.22 183.22 180.08 182.58 1,906,602 +1.49(+0.82%)
Jun 17, 2020 182.00 182.57 180.22 181.09 1,835,144 -1.07(-0.59%)
Jun 16, 2020 180.48 182.42 178.37 182.16 2,679,563 +2.88(+1.61%)
Jun 15, 2020 174.38 181.51 174.28 179.28 2,979,011 +3.68(+2.10%)
Jun 12, 2020 181.56 181.99 173.24 175.60 3,351,993 -4.09(-2.27%)
Jun 11, 2020 181.51 183.89 178.90 179.68 2,884,538 -1.76(-0.97%)
Jun 10, 2020 178.52 182.03 178.52 181.45 3,719,688 +3.70(+2.08%)
Jun 09, 2020 179.52 179.61 176.55 177.74 2,673,821 +0.24(+0.13%)
Jun 08, 2020 175.27 178.84 175.26 177.50 3,130,108 +0.32(+0.18%)
Jun 05, 2020 177.90 178.36 172.99 177.18 3,497,751 -0.21(-0.12%)
Jun 04, 2020 181.08 182.04 176.73 177.39 3,264,609 -3.69(-2.04%)
Jun 03, 2020 182.90 183.10 179.47 181.08 2,542,212 -1.94(-1.06%)
Jun 02, 2020 182.76 184.22 181.15 183.02 3,021,557 +0.27(+0.15%)
Jun 01, 2020 182.55 185.94 180.50 182.75 2,727,218 -0.01(-0.00%)
May 29, 2020 176.53 183.91 176.53 182.76 8,528,623 +7.06(+4.02%)
May 28, 2020 177.50 180.84 172.07 175.70 5,969,031 -2.95(-1.65%)
May 27, 2020 172.35 178.65 170.87 178.65 3,740,540 +6.53(+3.79%)
May 26, 2020 173.80 174.97 171.19 172.12 2,671,688 +1.32(+0.77%)
May 22, 2020 171.28 171.40 169.12 170.81 1,937,594 +0.54(+0.32%)
May 21, 2020 170.83 171.28 168.51 170.26 2,071,335 -0.15(-0.09%)
May 20, 2020 173.29 173.94 169.42 170.41 2,481,476 -2.78(-1.60%)
May 19, 2020 174.12 176.20 173.13 173.19 1,740,002 -0.54(-0.31%)
May 18, 2020 176.49 176.56 173.31 173.74 2,271,601 +0.03(+0.02%)
May 15, 2020 172.75 175.38 172.04 173.71 2,942,176 +0.50(+0.29%)
May 14, 2020 172.08 174.16 170.62 173.21 1,569,265 -0.07(-0.04%)
May 13, 2020 173.62 175.47 170.84 173.28 2,466,632 -0.15(-0.09%)
May 12, 2020 174.39 176.32 173.23 173.43 2,122,321 -1.25(-0.72%)
May 11, 2020 169.18 176.50 169.18 174.68 2,874,893 +6.38(+3.79%)
May 08, 2020 167.20 168.72 165.47 168.31 1,649,852 +2.63(+1.59%)
May 07, 2020 167.25 167.80 165.35 165.67 1,173,470 -0.29(-0.17%)
May 06, 2020 167.81 168.83 165.46 165.96 1,219,415 -0.93(-0.55%)
May 05, 2020 167.96 168.77 166.11 166.88 1,506,930 -0.54(-0.32%)
May 04, 2020 165.81 167.77 164.78 167.43 1,323,659 +2.33(+1.41%)
May 01, 2020 166.26 168.37 164.77 165.10 1,645,975 -2.20(-1.31%)
Apr 30, 2020 165.71 168.92 165.10 167.29 2,131,911 +0.48(+0.29%)
Apr 29, 2020 171.00 171.64 166.61 166.82 2,138,734 -3.47(-2.03%)
Apr 28, 2020 172.73 174.95 169.88 170.28 2,316,001 -1.01(-0.59%)
Apr 27, 2020 168.36 174.25 166.13 171.29 2,703,401 +3.35(+1.99%)
Apr 24, 2020 169.93 170.24 167.53 167.94 2,204,379 -0.50(-0.29%)
Apr 23, 2020 169.05 171.68 168.31 168.44 2,012,102 -2.53(-1.48%)
Apr 22, 2020 172.06 173.81 170.64 170.97 1,570,430 +0.39(+0.23%)
Apr 21, 2020 170.35 171.76 167.96 170.58 2,063,250 -0.25(-0.15%)
Apr 20, 2020 173.10 173.62 169.90 170.82 2,012,047 -2.97(-1.71%)
Apr 17, 2020 172.02 174.39 169.28 173.79 2,475,041 +1.89(+1.10%)
Apr 16, 2020 170.03 175.55 169.46 171.90 2,585,569 +3.84(+2.28%)
Apr 15, 2020 169.13 169.72 163.97 168.07 2,954,115 -1.87(-1.10%)
Apr 14, 2020 168.82 170.67 167.13 169.94 3,589,339 +6.20(+3.79%)
Apr 13, 2020 162.39 165.06 159.97 163.73 2,643,997 +2.22(+1.38%)
Apr 09, 2020 159.48 163.47 159.04 161.51 2,376,647 +0.02(+0.01%)
Apr 08, 2020 161.99 164.75 158.53 161.49 2,961,628 +0.04(+0.02%)
Apr 07, 2020 160.97 164.17 157.82 161.45 4,323,653 -0.45(-0.28%)
Apr 06, 2020 158.58 162.36 154.99 161.90 4,272,583 +7.45(+4.83%)
Apr 03, 2020 151.02 155.02 151.02 154.45 2,873,107 +2.38(+1.57%)
Apr 02, 2020 146.16 153.62 145.53 152.07 3,806,842 +6.23(+4.27%)
Apr 01, 2020 141.16 150.43 141.16 145.84 3,052,815 +2.05(+1.42%)
Mar 31, 2020 139.20 149.38 139.20 143.79 5,543,163 +4.04(+2.89%)
Mar 30, 2020 142.21 142.63 139.28 139.76 2,615,617 +0.62(+0.44%)
Mar 27, 2020 131.57 140.66 130.95 139.14 3,871,207 +5.33(+3.99%)
Mar 26, 2020 130.36 136.04 128.80 133.80 3,646,073 +3.13(+2.40%)
Mar 25, 2020 134.78 136.57 130.16 130.67 3,844,853 -4.37(-3.24%)
Mar 24, 2020 138.23 142.52 131.13 135.04 3,415,346 +1.86(+1.39%)
Mar 23, 2020 133.19 138.35 130.47 133.19 3,134,831 -0.25(-0.19%)
Mar 20, 2020 134.27 137.99 128.59 133.43 4,757,986 -2.73(-2.01%)
Mar 19, 2020 142.04 144.07 134.68 136.17 4,267,191 -5.47(-3.86%)
Mar 18, 2020 138.55 150.12 131.31 141.63 5,091,851 -5.51(-3.75%)
Mar 17, 2020 131.31 149.00 131.01 147.15 5,213,642 +17.55(+13.54%)
Mar 16, 2020 127.78 132.93 119.03 129.60 3,997,856 -9.25(-6.66%)
Mar 13, 2020 140.55 141.87 131.87 138.84 6,581,535 +3.66(+2.71%)
Mar 12, 2020 144.75 149.56 133.45 135.19 7,047,216 -14.91(-9.93%)
Mar 11, 2020 155.30 157.81 149.19 150.10 4,043,531 -8.21(-5.18%)
Mar 10, 2020 154.86 159.44 152.47 158.31 3,981,624 +6.64(+4.38%)
Mar 09, 2020 143.58 154.30 142.88 151.67 3,416,884 +0.86(+0.57%)
Mar 06, 2020 146.52 151.32 144.90 150.81 1,929,092 +0.86(+0.57%)
Mar 05, 2020 150.53 153.32 148.07 149.95 2,069,495 -2.55(-1.67%)
Mar 04, 2020 150.34 152.84 149.03 152.51 1,748,280 +3.56(+2.39%)
Mar 03, 2020 151.90 155.48 146.98 148.94 2,702,450 -3.03(-1.99%)
Mar 02, 2020 143.17 152.12 143.07 151.97 2,710,439 +8.86(+6.19%)
Feb 28, 2020 148.29 148.75 140.50 143.12 4,052,469 -7.01(-4.67%)
Feb 27, 2020 153.45 154.74 149.92 150.12 3,775,817 -4.77(-3.08%)
Feb 26, 2020 154.31 156.63 153.51 154.90 2,233,698 +1.11(+0.72%)
Feb 25, 2020 157.75 158.92 153.35 153.78 2,453,149 -3.20(-2.04%)
Feb 24, 2020 155.72 158.55 155.72 156.98 2,396,697 -1.92(-1.21%)
Feb 21, 2020 157.96 159.06 157.14 158.91 1,528,130 +1.09(+0.69%)
Feb 20, 2020 155.96 158.09 155.36 157.81 1,156,896 +1.85(+1.18%)
Feb 19, 2020 154.28 156.52 153.85 155.96 1,599,394 +1.98(+1.29%)
Feb 18, 2020 150.74 154.59 150.21 153.98 1,684,639 +3.50(+2.33%)
Feb 14, 2020 151.70 152.47 149.94 150.48 1,505,971 -1.73(-1.14%)
Feb 13, 2020 150.86 152.58 150.23 152.21 1,033,489 +1.13(+0.75%)
Feb 12, 2020 149.02 151.34 148.19 151.08 1,148,396 +2.58(+1.74%)
Feb 11, 2020 148.75 149.17 148.09 148.50 962,651 +0.34(+0.23%)
Feb 10, 2020 146.72 148.21 146.48 148.15 1,157,802 +0.59(+0.40%)
Feb 07, 2020 147.88 148.32 146.66 147.56 855,274 -0.48(-0.32%)
Feb 06, 2020 150.22 150.42 147.77 148.04 1,174,701 -1.70(-1.14%)
Feb 05, 2020 149.12 150.22 148.98 149.74 1,089,519 +1.21(+0.81%)
Feb 04, 2020 148.46 150.09 148.19 148.53 1,501,270 +1.16(+0.79%)
Feb 03, 2020 146.91 149.63 146.64 147.37 1,165,495 +1.29(+0.89%)
Jan 31, 2020 149.53 149.77 145.60 146.08 2,074,018 -3.41(-2.28%)
Jan 30, 2020 147.55 149.50 146.99 149.49 1,604,786 +1.18(+0.80%)
Jan 29, 2020 149.50 149.91 148.27 148.31 756,112 -0.87(-0.58%)
Jan 28, 2020 148.94 150.11 148.42 149.17 1,174,090 +0.76(+0.51%)
Jan 27, 2020 145.79 149.40 145.33 148.41 1,617,122 +1.45(+0.98%)
Jan 24, 2020 147.52 147.59 146.08 146.96 1,103,433 -0.76(-0.52%)
Jan 23, 2020 146.50 148.08 146.05 147.73 1,347,581 +0.61(+0.41%)
Jan 22, 2020 150.40 150.75 146.82 147.12 1,530,833 -2.89(-1.93%)
Jan 21, 2020 149.83 151.12 149.72 150.01 1,439,797 -0.43(-0.29%)
Jan 17, 2020 151.05 152.74 150.00 150.44 1,561,421 -0.27(-0.18%)
Jan 16, 2020 150.00 150.95 149.42 150.71 1,546,432 +1.60(+1.07%)
Jan 15, 2020 147.92 149.82 147.79 149.11 2,770,446 -1.32(-0.88%)
Jan 14, 2020 147.66 151.36 147.66 150.43 2,979,528 +3.68(+2.50%)
Jan 13, 2020 144.70 147.43 144.19 146.75 2,112,806 +0.86(+0.59%)
Jan 10, 2020 145.85 146.75 145.20 145.90 2,885,814 +0.61(+0.42%)
Jan 09, 2020 144.54 146.41 144.53 145.29 2,974,787 +0.98(+0.68%)
Jan 08, 2020 144.74 145.34 143.91 144.31 3,369,456 -0.63(-0.43%)
Jan 07, 2020 146.82 147.36 144.87 144.94 2,987,586 -2.22(-1.51%)
Jan 06, 2020 147.03 147.33 144.83 147.15 2,410,796 -0.50(-0.34%)
Jan 03, 2020 147.57 148.58 146.97 147.66 1,805,211 -1.09(-0.73%)
Jan 02, 2020 149.14 149.30 147.52 148.75 2,018,963 +0.53(+0.36%)
Dec 31, 2019 149.35 149.62 147.51 148.22 1,154,645 -1.30(-0.87%)
Dec 30, 2019 148.38 150.32 147.65 149.52 1,421,077 +0.67(+0.45%)
Dec 27, 2019 147.75 148.95 147.52 148.86 1,025,415 +1.27(+0.86%)
Dec 26, 2019 148.45 148.45 146.53 147.58 1,053,702 -0.89(-0.60%)
Dec 24, 2019 148.04 148.81 147.53 148.48 526,809 +1.03(+0.70%)
Dec 23, 2019 149.22 149.34 147.29 147.44 1,333,122 -1.47(-0.99%)
Dec 20, 2019 149.99 150.25 148.67 148.91 2,837,047 -0.28(-0.19%)
Dec 19, 2019 147.73 149.28 147.24 149.19 2,492,038 +1.61(+1.09%)
Dec 18, 2019 147.99 148.05 146.88 147.57 2,020,029 +0.11(+0.08%)
Dec 17, 2019 145.75 147.90 145.51 147.46 2,266,442 +2.29(+1.58%)
Dec 16, 2019 147.14 147.44 144.95 145.17 2,601,351 -1.77(-1.20%)
Dec 13, 2019 147.35 147.53 145.34 146.94 2,361,066 -0.90(-0.61%)
Dec 12, 2019 146.49 148.51 146.46 147.84 1,994,532 +1.02(+0.69%)
Dec 11, 2019 146.55 147.14 146.21 146.82 2,021,764 +0.13(+0.09%)
Dec 10, 2019 146.70 147.80 146.23 146.69 1,975,839 -0.43(-0.29%)
Dec 09, 2019 146.59 147.80 145.58 147.12 2,609,891 +0.09(+0.06%)
Dec 06, 2019 148.15 148.71 146.15 147.02 3,357,858 -0.36(-0.25%)
Dec 05, 2019 147.82 148.29 144.44 147.38 6,010,981 +1.47(+1.01%)
Dec 04, 2019 146.94 147.98 145.56 145.91 3,799,361 +0.52(+0.36%)
Dec 03, 2019 145.78 146.36 145.11 145.39 5,094,743 -1.60(-1.09%)
Dec 02, 2019 150.41 150.55 146.84 146.98 3,903,735 -2.55(-1.70%)
Nov 29, 2019 150.13 150.43 149.28 149.53 1,163,379 -1.01(-0.67%)
Nov 27, 2019 150.76 151.10 149.76 150.54 1,930,652 +1.35(+0.90%)
Nov 26, 2019 148.51 152.34 147.69 149.19 4,181,303 -2.78(-1.83%)
Nov 25, 2019 151.94 153.00 151.76 151.96 2,791,196 +0.12(+0.08%)
Nov 22, 2019 153.32 153.69 151.82 151.84 1,369,010 -0.94(-0.62%)
Nov 21, 2019 152.50 153.99 152.28 152.78 1,402,151 -0.16(-0.11%)
Nov 20, 2019 151.87 154.03 151.30 152.94 2,077,958 +2.40(+1.59%)
Nov 19, 2019 151.21 152.22 149.36 150.55 1,703,745 -1.47(-0.97%)
Nov 18, 2019 152.11 152.73 151.44 152.02 1,294,666 -0.15(-0.10%)
Nov 15, 2019 152.38 152.38 150.14 152.17 2,140,913 +0.62(+0.41%)
Nov 14, 2019 150.61 152.90 150.08 151.56 1,646,584 +1.43(+0.95%)
Nov 13, 2019 148.56 150.20 146.90 150.13 2,355,940 +0.96(+0.64%)
Nov 12, 2019 149.15 154.44 148.71 149.17 1,445,558 -0.02(-0.01%)
Nov 11, 2019 149.87 149.89 147.90 149.19 1,053,445 -0.82(-0.54%)
Nov 08, 2019 151.31 151.94 148.60 150.01 1,383,111 -1.30(-0.86%)
Nov 07, 2019 152.36 153.09 150.91 151.31 1,275,441 -0.36(-0.24%)
Nov 06, 2019 151.69 152.45 150.97 151.67 1,079,007 -0.08(-0.05%)
Nov 05, 2019 150.29 152.20 150.11 151.75 1,488,234 +1.41(+0.94%)
Nov 04, 2019 152.50 152.71 148.91 150.34 1,785,397 -1.61(-1.06%)
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.