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 (%)
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%)
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.