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, 2014 54.91 55.18 54.60 54.90 3,624,126 -0.20(-0.36%)
Sep 29, 2014 54.96 55.71 54.93 55.09 1,484,650 -0.14(-0.26%)
Sep 26, 2014 55.19 55.56 54.98 55.24 2,466,655 +0.26(+0.47%)
Sep 25, 2014 55.78 55.94 54.98 54.98 2,157,123 -0.97(-1.73%)
Sep 24, 2014 55.57 56.15 55.54 55.95 2,045,415 +0.28(+0.50%)
Sep 23, 2014 55.58 56.08 55.27 55.67 3,733,569 +0.00(+0.00%)
Sep 22, 2014 56.43 56.52 55.56 55.67 4,575,673 -1.02(-1.79%)
Sep 19, 2014 56.89 57.01 56.29 56.68 5,057,129 +0.09(+0.16%)
Sep 18, 2014 57.20 57.27 56.00 56.59 6,527,568 -0.54(-0.94%)
Sep 17, 2014 57.31 57.57 57.09 57.13 3,329,125 -0.23(-0.41%)
Sep 16, 2014 56.99 57.43 56.92 57.37 4,959,520 +0.35(+0.61%)
Sep 15, 2014 57.43 57.49 57.01 57.02 2,880,859 -0.41(-0.72%)
Sep 12, 2014 57.54 57.57 57.22 57.43 4,435,696 +0.14(+0.25%)
Sep 11, 2014 57.08 57.40 57.01 57.29 2,588,569 +0.06(+0.11%)
Sep 10, 2014 57.12 57.41 56.84 57.22 4,222,626 +0.25(+0.44%)
Sep 09, 2014 56.83 57.56 56.57 56.97 6,116,036 +0.03(+0.05%)
Sep 08, 2014 56.63 58.16 56.24 56.95 5,428,421 +0.34(+0.60%)
Sep 05, 2014 56.82 56.86 55.98 56.60 14,586,914 -1.32(-2.28%)
Sep 04, 2014 57.60 57.92 57.59 57.92 6,287,288 +0.00(+0.00%)
Sep 03, 2014 57.83 58.01 57.57 57.92 2,509,889 +0.11(+0.19%)
Sep 02, 2014 57.94 58.46 57.68 57.82 4,340,422 +0.33(+0.58%)
Aug 29, 2014 57.76 57.48 57.48 57.48 4,079,776 -0.19(-0.33%)
Aug 28, 2014 57.19 58.43 57.15 57.67 6,770,252 +0.45(+0.78%)
Aug 27, 2014 57.37 57.77 57.13 57.22 6,919,177 +0.16(+0.28%)
Aug 26, 2014 57.34 57.49 56.95 57.06 2,986,718 -0.34(-0.59%)
Aug 25, 2014 57.49 57.68 57.08 57.40 2,881,793 +0.20(+0.35%)
Aug 22, 2014 57.12 57.84 57.03 57.21 5,114,699 +0.06(+0.11%)
Aug 21, 2014 56.61 57.48 56.42 57.14 7,281,749 -0.13(-0.24%)
Aug 20, 2014 56.95 57.52 56.69 57.28 6,490,611 +0.15(+0.27%)
Aug 19, 2014 57.93 57.96 57.05 57.12 12,867,094 -0.49(-0.86%)
Aug 18, 2014 57.49 58.15 55.97 57.62 47,251,492 +6.00(+11.63%)
Aug 15, 2014 51.82 51.88 51.24 51.62 7,969,969 -0.38(-0.73%)
Aug 14, 2014 51.43 52.13 51.29 52.00 6,682,892 +0.78(+1.53%)
Aug 13, 2014 51.41 51.65 50.98 51.21 3,883,212 -0.16(-0.31%)
Aug 12, 2014 51.50 51.69 51.15 51.38 2,931,078 -0.23(-0.45%)
Aug 11, 2014 52.05 52.10 51.15 51.61 5,604,291 -0.54(-1.03%)
Aug 08, 2014 52.05 52.27 51.65 52.15 6,891,810 +0.33(+0.64%)
Aug 07, 2014 51.93 52.16 51.20 51.82 5,608,250 +0.11(+0.21%)
Aug 06, 2014 51.68 51.96 50.56 51.71 6,335,173 -0.21(-0.40%)
Aug 05, 2014 49.87 53.45 49.84 51.91 19,164,698 +1.69(+3.36%)
Aug 04, 2014 50.10 50.37 49.95 50.23 3,250,243 +0.13(+0.25%)
Aug 01, 2014 49.69 50.33 49.54 50.10 3,302,818 +0.49(+0.98%)
Jul 31, 2014 50.52 50.80 49.61 49.62 5,217,843 -1.48(-2.90%)
Jul 30, 2014 50.63 51.15 50.31 51.10 5,727,362 +0.70(+1.39%)
Jul 29, 2014 50.11 50.88 50.07 50.40 6,046,521 +0.49(+0.97%)
Jul 28, 2014 48.33 51.83 48.31 49.91 25,244,138 -0.04(-0.09%)
Jul 25, 2014 50.22 50.36 49.91 49.96 3,751,853 -0.39(-0.77%)
Jul 24, 2014 50.10 50.70 49.99 50.34 4,195,693 +0.20(+0.39%)
Jul 23, 2014 49.41 50.17 49.35 50.15 4,253,656 +0.63(+1.27%)
Jul 22, 2014 49.83 49.91 49.18 49.52 5,771,310 -0.19(-0.38%)
Jul 21, 2014 49.81 49.93 49.35 49.70 6,991,147 -0.11(-0.22%)
Jul 18, 2014 49.02 50.01 48.87 49.81 6,682,952 +0.93(+1.91%)
Jul 17, 2014 49.69 49.76 48.82 48.88 5,500,669 -1.04(-2.09%)
Jul 16, 2014 50.36 50.47 49.41 49.92 12,024,207 -0.33(-0.66%)
Jul 15, 2014 50.64 51.06 50.24 50.25 6,113,965 -0.63(-1.24%)
Jul 14, 2014 51.17 51.23 50.86 50.88 3,757,539 -0.13(-0.26%)
Jul 11, 2014 51.60 51.60 50.95 51.02 3,730,812 -0.51(-0.99%)
Jul 10, 2014 51.33 51.78 51.10 51.53 5,185,498 -0.15(-0.30%)
Jul 09, 2014 51.79 51.88 51.55 51.68 6,930,271 +0.15(+0.30%)
Jul 08, 2014 51.74 51.94 51.50 51.53 5,697,321 -0.34(-0.66%)
Jul 07, 2014 51.89 52.20 51.64 51.87 3,204,275 -0.43(-0.82%)
Jul 03, 2014 52.21 52.30 52.30 52.30 2,968,941 +0.09(+0.17%)
Jul 02, 2014 51.73 52.27 51.65 52.21 4,700,572 +0.37(+0.71%)
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.