Dollar General (NY: DG )

155.70 +1.49 (+0.97%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 202.80 204.00 199.07 201.55 1,895,189 -1.95(-0.96%)
Oct 29, 2020 203.58 205.50 202.43 203.50 1,295,463 -0.28(-0.14%)
Oct 28, 2020 204.90 207.95 202.84 203.78 1,624,184 -2.60(-1.26%)
Oct 27, 2020 205.21 207.36 204.44 206.38 1,111,855 +1.61(+0.79%)
Oct 26, 2020 206.68 207.46 202.45 204.77 1,237,119 -3.28(-1.58%)
Oct 23, 2020 206.73 208.42 205.42 208.05 1,380,955 +1.08(+0.52%)
Oct 22, 2020 211.37 211.95 206.47 206.97 1,393,199 -5.35(-2.52%)
Oct 21, 2020 210.36 214.11 210.36 212.32 1,820,994 +2.01(+0.96%)
Oct 20, 2020 210.59 212.71 209.96 210.31 1,093,660 -0.28(-0.13%)
Oct 19, 2020 214.80 216.39 209.93 210.59 1,614,070 -3.51(-1.64%)
Oct 16, 2020 216.35 217.11 214.11 214.11 1,661,061 -1.12(-0.52%)
Oct 15, 2020 212.40 215.98 211.62 215.23 1,551,154 +2.68(+1.26%)
Oct 14, 2020 215.06 215.14 212.21 212.55 1,220,528 -2.80(-1.30%)
Oct 13, 2020 213.13 216.26 213.13 215.35 1,162,401 +2.36(+1.11%)
Oct 12, 2020 214.50 214.88 212.46 213.00 1,559,133 -0.40(-0.19%)
Oct 09, 2020 212.31 215.14 212.19 213.40 1,347,819 +2.03(+0.96%)
Oct 08, 2020 209.23 211.88 208.50 211.37 1,462,074 +4.20(+2.03%)
Oct 07, 2020 206.54 208.33 206.28 207.17 1,628,783 +2.16(+1.06%)
Oct 06, 2020 207.14 209.06 204.31 205.01 1,729,552 -0.87(-0.42%)
Oct 05, 2020 204.73 206.26 203.59 205.88 1,362,484 +1.96(+0.96%)
Oct 02, 2020 202.25 205.04 202.03 203.92 1,351,154 +0.00(+0.00%)
Oct 01, 2020 203.67 206.23 203.39 203.92 1,897,391 +1.83(+0.91%)
Sep 30, 2020 202.77 204.03 200.86 202.09 1,771,316 -0.02(-0.01%)
Sep 29, 2020 201.97 204.36 201.73 202.11 1,337,568 -0.16(-0.08%)
Sep 28, 2020 201.22 203.31 198.78 202.26 1,585,124 +1.36(+0.68%)
Sep 25, 2020 197.74 201.82 197.01 200.90 1,203,654 +3.25(+1.64%)
Sep 24, 2020 196.88 198.88 195.30 197.65 1,460,048 +0.77(+0.39%)
Sep 23, 2020 200.95 202.32 196.50 196.88 1,963,448 -3.97(-1.98%)
Sep 22, 2020 195.04 201.45 195.04 200.85 1,926,673 +5.21(+2.66%)
Sep 21, 2020 199.48 199.91 195.04 195.65 2,400,427 -4.98(-2.48%)
Sep 18, 2020 196.98 201.48 196.42 200.62 4,066,222 +4.44(+2.26%)
Sep 17, 2020 193.41 196.79 193.29 196.19 2,006,663 +0.72(+0.37%)
Sep 16, 2020 196.57 197.52 195.13 195.46 1,924,979 -0.12(-0.06%)
Sep 15, 2020 195.29 196.60 194.54 195.58 1,583,163 +0.73(+0.38%)
Sep 14, 2020 193.90 196.43 193.59 194.85 2,051,133 +1.55(+0.80%)
Sep 11, 2020 190.87 193.72 190.80 193.29 1,739,406 +3.26(+1.71%)
Sep 10, 2020 190.35 193.15 189.66 190.04 1,897,793 -0.32(-0.17%)
Sep 09, 2020 186.40 191.76 186.26 190.35 1,778,628 +4.87(+2.62%)
Sep 08, 2020 187.15 188.68 183.91 185.49 2,319,253 -3.20(-1.70%)
Sep 04, 2020 189.89 191.05 184.59 188.69 1,843,341 -1.04(-0.55%)
Sep 03, 2020 196.08 196.37 189.00 189.73 2,242,755 -7.04(-3.58%)
Sep 02, 2020 192.81 197.62 190.65 196.77 2,506,620 +4.05(+2.10%)
Sep 01, 2020 194.35 195.78 192.61 192.72 1,813,075 -1.91(-0.98%)
Aug 31, 2020 193.71 196.18 192.67 194.62 2,191,485 +1.44(+0.74%)
Aug 28, 2020 194.98 195.67 191.43 193.19 2,315,405 -0.92(-0.47%)
Aug 27, 2020 198.60 199.54 192.38 194.10 3,989,413 -2.65(-1.35%)
Aug 26, 2020 191.60 197.31 191.43 196.76 2,490,235 +5.24(+2.73%)
Aug 25, 2020 191.97 192.40 190.41 191.52 1,609,771 +0.33(+0.17%)
Aug 24, 2020 193.78 193.95 190.89 191.19 2,786,150 -0.59(-0.31%)
Aug 21, 2020 191.37 193.14 190.62 191.78 1,853,610 +1.09(+0.57%)
Aug 20, 2020 192.25 192.81 190.37 190.69 1,720,044 -2.25(-1.16%)
Aug 19, 2020 192.44 194.16 191.02 192.94 1,618,027 +2.07(+1.09%)
Aug 18, 2020 193.73 193.73 189.12 190.87 2,078,552 -2.65(-1.37%)
Aug 17, 2020 192.13 195.01 191.18 193.52 1,977,443 +2.10(+1.10%)
Aug 14, 2020 189.35 191.76 189.08 191.41 1,453,118 +2.38(+1.26%)
Aug 13, 2020 190.15 190.81 188.25 189.03 1,431,659 -0.72(-0.38%)
Aug 12, 2020 186.06 190.29 184.71 189.76 1,829,117 +5.53(+3.00%)
Aug 11, 2020 185.95 186.04 183.93 184.22 1,207,574 -2.12(-1.14%)
Aug 10, 2020 188.28 188.29 185.28 186.34 2,707,288 -1.93(-1.02%)
Aug 07, 2020 186.25 188.55 185.83 188.27 1,544,606 +2.64(+1.42%)
Aug 06, 2020 187.26 187.78 183.43 185.63 1,867,989 -2.63(-1.40%)
Aug 05, 2020 189.09 190.26 187.10 188.26 2,089,216 -0.15(-0.08%)
Aug 04, 2020 185.19 188.57 184.69 188.41 1,829,745 +2.45(+1.32%)
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.