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 (%)
Feb 28, 2014 53.76 54.96 53.30 53.81 3,902,587 +0.12(+0.22%)
Feb 27, 2014 53.72 54.09 53.38 53.69 2,710,817 -0.10(-0.18%)
Feb 26, 2014 52.15 54.31 51.99 53.79 5,178,221 +1.67(+3.21%)
Feb 25, 2014 51.99 52.45 51.90 52.12 3,548,737 -0.01(-0.02%)
Feb 24, 2014 51.65 52.70 51.64 52.13 3,488,331 +0.49(+0.94%)
Feb 21, 2014 51.51 51.90 51.44 51.65 2,849,820 +0.35(+0.68%)
Feb 20, 2014 51.34 51.84 50.97 51.29 4,448,429 -0.31(-0.59%)
Feb 19, 2014 51.45 51.98 51.04 51.60 4,153,018 -0.52(-1.00%)
Feb 18, 2014 51.65 52.51 51.65 52.12 3,778,925 +0.68(+1.33%)
Feb 14, 2014 50.41 51.44 51.44 51.44 4,054,284 +1.21(+2.41%)
Feb 13, 2014 50.38 50.67 49.86 50.23 4,192,930 -0.32(-0.64%)
Feb 12, 2014 51.08 51.38 50.38 50.55 3,981,980 -0.39(-0.76%)
Feb 11, 2014 50.82 51.47 50.82 50.94 4,180,264 +0.04(+0.07%)
Feb 10, 2014 51.38 52.09 50.64 50.90 3,753,827 -0.40(-0.77%)
Feb 07, 2014 51.62 52.04 51.25 51.29 3,562,358 -0.13(-0.24%)
Feb 06, 2014 50.53 51.79 50.46 51.42 3,328,488 +0.99(+1.96%)
Feb 05, 2014 50.62 51.11 50.04 50.43 4,188,091 +0.31(+0.63%)
Feb 04, 2014 49.88 50.47 49.59 50.12 4,355,666 +0.25(+0.50%)
Feb 03, 2014 50.74 50.97 49.61 49.87 6,573,644 -0.73(-1.44%)
Jan 31, 2014 50.23 50.95 49.48 50.59 5,966,751 -0.16(-0.32%)
Jan 30, 2014 51.14 51.47 50.43 50.76 5,079,791 -0.11(-0.21%)
Jan 29, 2014 51.09 51.54 50.82 50.86 3,684,374 -0.58(-1.14%)
Jan 28, 2014 51.85 52.07 51.29 51.45 3,671,159 -0.22(-0.42%)
Jan 27, 2014 51.70 52.13 51.16 51.66 3,866,187 +0.14(+0.28%)
Jan 24, 2014 51.37 51.80 50.96 51.52 4,146,346 -0.22(-0.42%)
Jan 23, 2014 52.07 52.09 51.49 51.73 3,055,868 -0.32(-0.62%)
Jan 22, 2014 52.60 52.65 51.85 52.06 5,996,257 -0.65(-1.23%)
Jan 21, 2014 54.06 54.27 52.57 52.71 4,517,496 -1.28(-2.38%)
Jan 17, 2014 54.58 53.99 53.99 53.99 8,900,035 -0.42(-0.78%)
Jan 16, 2014 55.00 55.25 54.19 54.41 2,791,038 -0.56(-1.01%)
Jan 15, 2014 55.33 55.39 54.70 54.97 2,984,536 -0.36(-0.65%)
Jan 14, 2014 54.76 55.44 54.25 55.33 3,016,564 +0.81(+1.48%)
Jan 13, 2014 56.26 56.38 54.42 54.52 4,561,909 -1.96(-3.47%)
Jan 10, 2014 55.18 56.53 54.65 56.48 7,159,997 +1.19(+2.16%)
Jan 09, 2014 53.01 56.27 52.95 55.28 8,954,140 +1.65(+3.08%)
Jan 08, 2014 53.79 53.95 53.25 53.63 4,918,949 -0.17(-0.32%)
Jan 07, 2014 53.74 54.28 53.54 53.80 2,876,983 +0.25(+0.47%)
Jan 06, 2014 55.00 55.09 53.51 53.55 4,461,150 -1.23(-2.25%)
Jan 03, 2014 55.00 55.49 54.78 54.78 3,003,082 -0.20(-0.36%)
Jan 02, 2014 54.24 55.36 54.24 54.98 6,375,268 +0.79(+1.46%)
Dec 31, 2013 54.73 54.19 54.19 54.19 1,892,170 -0.34(-0.63%)
Dec 30, 2013 54.20 54.72 53.90 54.53 4,840,318 +0.53(+0.98%)
Dec 27, 2013 54.97 55.24 53.96 54.00 2,219,543 -0.74(-1.35%)
Dec 26, 2013 55.21 55.28 54.67 54.74 1,950,851 -0.49(-0.88%)
Dec 24, 2013 55.13 55.65 55.13 55.22 919,923 -0.11(-0.19%)
Dec 23, 2013 54.12 55.37 54.02 55.33 7,813,025 +1.36(+2.51%)
Dec 20, 2013 53.71 54.25 53.70 53.97 2,662,087 +0.47(+0.87%)
Dec 19, 2013 53.74 53.95 53.45 53.50 1,571,755 -0.42(-0.78%)
Dec 18, 2013 53.07 53.94 52.72 53.93 3,695,803 +0.90(+1.69%)
Dec 17, 2013 53.57 53.77 52.89 53.03 2,964,985 -0.41(-0.77%)
Dec 16, 2013 54.74 54.91 53.37 53.44 5,613,961 -0.89(-1.64%)
Dec 13, 2013 54.65 54.89 54.01 54.33 2,644,059 +0.02(+0.03%)
Dec 12, 2013 54.43 54.86 54.22 54.31 4,816,805 -0.76(-1.39%)
Dec 11, 2013 54.63 55.53 54.58 55.08 4,600,556 +0.51(+0.94%)
Dec 10, 2013 54.75 55.09 54.28 54.56 2,932,340 -0.31(-0.56%)
Dec 09, 2013 54.08 54.98 54.05 54.87 5,719,496 +0.79(+1.46%)
Dec 06, 2013 54.40 54.87 53.55 54.08 7,228,399 +0.35(+0.65%)
Dec 05, 2013 52.38 54.12 52.33 53.73 12,257,508 +3.09(+6.10%)
Dec 04, 2013 50.33 50.86 49.91 50.64 5,548,940 -0.10(-0.19%)
Dec 03, 2013 50.55 50.85 50.33 50.74 3,067,734 +0.17(+0.34%)
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.