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 (%)
Nov 30, 2020 209.28 209.69 205.27 209.35 3,038,102 +0.55(+0.26%)
Nov 27, 2020 207.77 209.04 207.19 208.80 754,875 +0.97(+0.47%)
Nov 25, 2020 204.72 208.31 204.04 207.84 1,423,404 +3.85(+1.89%)
Nov 24, 2020 203.06 205.38 202.77 203.99 1,799,178 +1.86(+0.92%)
Nov 23, 2020 202.44 203.75 201.38 202.13 1,519,859 +0.78(+0.39%)
Nov 20, 2020 202.10 204.28 201.20 201.35 1,498,265 -0.94(-0.46%)
Nov 19, 2020 200.18 202.94 198.74 202.29 1,917,714 +2.53(+1.27%)
Nov 18, 2020 200.11 202.64 197.59 199.76 1,924,516 -0.17(-0.09%)
Nov 17, 2020 203.05 203.45 199.62 199.94 2,339,125 -4.16(-2.04%)
Nov 16, 2020 205.25 206.40 203.53 204.09 1,846,897 -0.78(-0.38%)
Nov 13, 2020 204.82 206.13 202.74 204.87 1,286,420 +1.07(+0.53%)
Nov 12, 2020 204.96 204.98 200.86 203.79 1,505,652 -0.76(-0.37%)
Nov 11, 2020 202.57 207.43 202.57 204.55 1,571,971 +2.88(+1.43%)
Nov 10, 2020 202.01 204.95 199.46 201.67 1,961,730 +0.07(+0.03%)
Nov 09, 2020 215.28 215.74 201.36 201.60 2,755,787 -10.45(-4.93%)
Nov 06, 2020 209.11 212.69 207.47 212.05 967,033 +3.25(+1.56%)
Nov 05, 2020 209.75 211.28 206.95 208.80 1,468,695 +1.70(+0.82%)
Nov 04, 2020 207.62 210.21 205.60 207.10 1,718,764 +2.04(+1.00%)
Nov 03, 2020 202.38 207.75 202.25 205.06 1,509,042 +4.39(+2.19%)
Nov 02, 2020 200.89 203.15 198.34 200.67 1,618,501 +0.78(+0.39%)
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%)
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.