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, 2016 63.85 64.66 63.10 64.22 5,316,936 +0.61(+0.97%)
Sep 29, 2016 64.47 64.55 63.46 63.61 5,262,666 -1.08(-1.67%)
Sep 28, 2016 65.45 65.46 64.59 64.69 3,695,486 -1.01(-1.54%)
Sep 27, 2016 65.92 66.40 65.41 65.70 2,631,035 -0.08(-0.13%)
Sep 26, 2016 65.73 66.07 65.61 65.78 2,682,704 -0.37(-0.55%)
Sep 23, 2016 65.40 66.53 65.39 66.15 2,955,403 +0.18(+0.28%)
Sep 22, 2016 66.42 66.80 65.69 65.97 5,102,523 -0.27(-0.40%)
Sep 21, 2016 65.72 66.30 65.52 66.23 3,376,786 +0.42(+0.64%)
Sep 20, 2016 66.00 66.35 65.41 65.81 3,043,355 -0.10(-0.15%)
Sep 19, 2016 65.99 66.50 65.63 65.91 4,464,087 -0.07(-0.11%)
Sep 16, 2016 65.97 66.40 65.25 65.98 9,832,921 -0.57(-0.85%)
Sep 15, 2016 65.61 66.63 65.23 66.55 5,384,044 +0.94(+1.43%)
Sep 14, 2016 64.62 65.76 64.46 65.62 6,244,436 +1.04(+1.61%)
Sep 13, 2016 65.67 65.80 64.28 64.58 4,518,133 -1.28(-1.94%)
Sep 12, 2016 64.68 65.99 64.29 65.86 5,474,822 +1.32(+2.05%)
Sep 09, 2016 64.41 65.19 64.10 64.53 6,363,852 -0.08(-0.13%)
Sep 08, 2016 65.14 65.47 64.41 64.62 5,478,923 -0.99(-1.51%)
Sep 07, 2016 65.80 66.13 64.80 65.60 7,985,300 -0.23(-0.35%)
Sep 06, 2016 66.77 67.20 65.77 65.83 7,727,591 -1.21(-1.80%)
Sep 02, 2016 67.49 67.04 67.04 67.04 4,704,166 -0.42(-0.62%)
Sep 01, 2016 67.56 68.01 66.81 67.46 6,133,354 +0.34(+0.50%)
Aug 31, 2016 68.73 68.80 66.92 67.12 10,575,666 -2.05(-2.96%)
Aug 30, 2016 70.58 70.82 68.94 69.17 6,024,598 -1.68(-2.37%)
Aug 29, 2016 69.29 71.13 69.01 70.85 8,786,551 +1.82(+2.64%)
Aug 26, 2016 68.79 70.73 68.76 69.03 12,897,018 -0.10(-0.15%)
Aug 25, 2016 74.60 75.23 68.69 69.13 32,642,276 -14.79(-17.63%)
Aug 24, 2016 83.75 84.13 83.57 83.93 3,283,993 +0.27(+0.33%)
Aug 23, 2016 83.32 83.81 83.11 83.65 2,229,172 +0.63(+0.76%)
Aug 22, 2016 83.31 83.55 82.51 83.02 2,822,592 -0.05(-0.06%)
Aug 19, 2016 83.75 84.00 82.67 83.07 2,267,992 -0.77(-0.92%)
Aug 18, 2016 83.43 84.16 82.87 83.84 2,622,065 +0.70(+0.85%)
Aug 17, 2016 81.08 83.49 80.53 83.13 4,983,731 +1.31(+1.60%)
Aug 16, 2016 83.90 84.21 81.43 81.82 4,781,082 -2.41(-2.87%)
Aug 15, 2016 84.39 84.71 83.89 84.24 2,686,146 -0.71(-0.84%)
Aug 12, 2016 84.75 85.13 84.40 84.95 1,781,607 +0.17(+0.20%)
Aug 11, 2016 86.02 86.62 84.36 84.78 2,694,005 -0.27(-0.32%)
Aug 10, 2016 84.52 85.48 84.38 85.05 2,771,193 +0.90(+1.06%)
Aug 09, 2016 84.81 84.81 83.96 84.16 2,512,031 -0.87(-1.02%)
Aug 08, 2016 86.24 86.24 84.83 85.02 1,433,895 -1.26(-1.46%)
Aug 05, 2016 85.41 86.51 85.29 86.29 1,696,392 +1.14(+1.34%)
Aug 04, 2016 85.81 86.16 84.94 85.14 1,542,208 -0.59(-0.69%)
Aug 03, 2016 84.65 85.90 84.24 85.74 1,717,890 +0.56(+0.65%)
Aug 02, 2016 85.93 86.17 84.87 85.18 2,196,774 -0.82(-0.96%)
Aug 01, 2016 85.81 86.45 85.44 86.00 2,278,129 -0.62(-0.72%)
Jul 29, 2016 86.96 87.17 86.37 86.62 1,842,321 -0.30(-0.35%)
Jul 28, 2016 86.70 87.15 85.97 86.93 2,044,120 +0.00(+0.00%)
Jul 27, 2016 88.43 88.58 86.88 86.93 3,912,954 -1.50(-1.70%)
Jul 26, 2016 87.90 88.46 87.81 88.43 3,568,705 +0.67(+0.76%)
Jul 25, 2016 87.15 88.01 87.15 87.76 2,739,732 +0.76(+0.87%)
Jul 22, 2016 85.94 87.09 85.94 87.00 1,638,916 +1.01(+1.18%)
Jul 21, 2016 85.66 86.08 85.30 85.98 2,542,332 +0.20(+0.23%)
Jul 20, 2016 85.49 85.94 85.23 85.78 1,842,568 +0.61(+0.72%)
Jul 19, 2016 85.06 85.79 85.03 85.17 2,293,656 +0.30(+0.36%)
Jul 18, 2016 84.29 85.55 84.21 84.87 2,592,161 +1.01(+1.21%)
Jul 15, 2016 84.94 84.94 83.80 83.85 2,088,657 -0.84(-0.99%)
Jul 14, 2016 85.35 85.35 84.49 84.70 1,718,097 +0.18(+0.22%)
Jul 13, 2016 85.08 85.44 84.31 84.51 2,378,745 -0.56(-0.66%)
Jul 12, 2016 86.14 86.60 84.64 85.07 3,431,422 -1.10(-1.27%)
Jul 11, 2016 86.62 86.72 86.16 86.17 2,300,146 -0.07(-0.08%)
Jul 08, 2016 86.08 85.75 85.75 86.24 1,816,045 +0.49(+0.58%)
Jul 07, 2016 86.04 86.36 85.44 85.75 1,635,263 -0.67(-0.77%)
Jul 06, 2016 85.65 86.57 85.65 86.41 2,122,667 +0.83(+0.97%)
Jul 05, 2016 85.44 85.93 85.04 85.58 1,970,305 +0.11(+0.13%)
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.