Dollar General (NY: DG )

221.09 USD -0.62 (-0.28%)
Streaming Delayed Price Updated: 11:45 AM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2020 224.03 224.82 221.71 221.71 1,604,100 -1.16(-0.52%)
Oct 15, 2020 219.94 223.65 219.14 222.87 1,497,962 +2.77(+1.26%)
Oct 14, 2020 222.70 222.77 219.75 220.10 1,178,674 -2.90(-1.30%)
Oct 13, 2020 220.70 223.94 220.70 223.00 1,122,540 +2.44(+1.11%)
Oct 12, 2020 222.12 222.51 220.00 220.56 1,505,668 -0.42(-0.19%)
Oct 09, 2020 219.85 222.78 219.72 220.98 1,301,600 +2.10(+0.96%)
Oct 08, 2020 216.66 219.40 215.90 218.88 1,411,937 +4.35(+2.03%)
Oct 07, 2020 213.87 215.73 213.60 214.53 1,572,929 +2.24(+1.06%)
Oct 06, 2020 214.50 216.48 211.57 212.29 1,670,243 -0.90(-0.42%)
Oct 05, 2020 212.00 213.58 210.82 213.19 1,315,762 +1.67(+0.79%)
Oct 02, 2020 209.79 212.68 209.55 211.52 1,302,600 +0.00(+0.00%)
Oct 01, 2020 211.26 213.92 210.97 211.52 1,829,207 +1.90(+0.91%)
Sep 30, 2020 210.33 211.64 208.35 209.62 1,707,663 -0.02(-0.01%)
Sep 29, 2020 209.50 211.98 209.25 209.64 1,289,502 -0.16(-0.08%)
Sep 28, 2020 208.72 210.89 206.19 209.80 1,528,162 +1.41(+0.68%)
Sep 25, 2020 205.11 209.34 204.35 208.39 1,160,400 +3.37(+1.64%)
Sep 24, 2020 204.22 206.29 202.58 205.02 1,407,581 +0.80(+0.39%)
Sep 23, 2020 208.44 209.86 203.83 204.22 1,892,891 -4.12(-1.98%)
Sep 22, 2020 202.31 208.96 202.31 208.34 1,857,437 +5.40(+2.66%)
Sep 21, 2020 206.92 207.36 202.31 202.94 2,314,166 -5.16(-2.48%)
Sep 18, 2020 204.32 208.99 203.74 208.10 3,920,100 +4.60(+2.26%)
Sep 17, 2020 200.62 204.13 200.50 203.50 1,934,553 +0.75(+0.37%)
Sep 16, 2020 203.90 204.88 202.40 202.75 1,855,804 -0.12(-0.06%)
Sep 15, 2020 202.57 203.93 201.79 202.87 1,526,271 +0.76(+0.38%)
Sep 14, 2020 201.13 203.75 200.81 202.11 1,977,425 +1.61(+0.80%)
Sep 11, 2020 197.98 200.94 197.91 200.50 1,676,900 +3.38(+1.71%)
Sep 10, 2020 197.45 200.35 196.73 197.12 1,829,595 -0.33(-0.17%)
Sep 09, 2020 193.35 198.91 193.20 197.45 1,714,712 +5.05(+2.62%)
Sep 08, 2020 194.13 195.71 190.76 192.40 2,235,910 -3.32(-1.70%)
Sep 04, 2020 196.97 198.17 191.47 195.72 1,777,100 -1.08(-0.55%)
Sep 03, 2020 203.39 203.69 196.04 196.80 2,162,161 -7.30(-3.58%)
Sep 02, 2020 200.00 204.99 197.76 204.10 2,416,543 +4.20(+2.10%)
Sep 01, 2020 201.60 203.08 199.79 199.90 1,747,921 -1.98(-0.98%)
Aug 31, 2020 200.93 203.49 199.85 201.88 2,112,733 +1.49(+0.74%)
Aug 28, 2020 202.25 202.96 198.56 200.39 2,232,200 -0.95(-0.47%)
Aug 27, 2020 206.00 206.98 199.55 201.34 3,846,051 -2.75(-1.35%)
Aug 26, 2020 198.74 204.66 198.56 204.09 2,400,747 +5.43(+2.73%)
Aug 25, 2020 199.13 199.57 197.51 198.66 1,551,923 +0.34(+0.17%)
Aug 24, 2020 201.00 201.18 198.01 198.32 2,686,028 -0.61(-0.31%)
Aug 21, 2020 198.50 200.34 197.72 198.93 1,787,000 +1.13(+0.57%)
Aug 20, 2020 199.42 200.00 197.47 197.80 1,658,234 -2.33(-1.16%)
Aug 19, 2020 199.61 201.40 198.14 200.13 1,559,883 +2.15(+1.09%)
Aug 18, 2020 200.95 200.95 196.17 197.98 2,003,858 -2.75(-1.37%)
Aug 17, 2020 199.29 202.27 198.31 200.73 1,906,383 +2.18(+1.10%)
Aug 14, 2020 196.41 198.91 196.12 198.55 1,400,900 +2.47(+1.26%)
Aug 13, 2020 197.24 197.92 195.27 196.08 1,380,212 -0.75(-0.38%)
Aug 12, 2020 193.00 197.38 191.59 196.83 1,763,387 +5.74(+3.00%)
Aug 11, 2020 192.88 192.97 190.79 191.09 1,164,179 -2.20(-1.14%)
Aug 10, 2020 195.30 195.31 192.19 193.29 2,610,000 -2.00(-1.02%)
Aug 07, 2020 193.19 195.57 192.76 195.29 1,489,100 +2.74(+1.42%)
Aug 06, 2020 194.24 194.78 190.27 192.55 1,800,862 -2.73(-1.40%)
Aug 05, 2020 196.14 197.35 194.07 195.28 2,014,139 -0.15(-0.08%)
Aug 04, 2020 192.09 195.60 191.57 195.43 1,763,992 +2.54(+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.