Dollar General (NY: DG )

86.50 -0.36 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 74.36 75.40 74.23 75.17 2,679,841 +0.96(+1.29%)
Sep 28, 2017 73.99 74.35 73.32 74.22 2,487,409 +0.08(+0.11%)
Sep 27, 2017 73.52 74.25 73.14 74.13 2,738,094 +0.56(+0.76%)
Sep 26, 2017 73.34 73.91 73.08 73.58 2,707,962 -0.01(-0.01%)
Sep 25, 2017 71.58 73.61 71.54 73.59 3,199,303 +1.56(+2.16%)
Sep 22, 2017 71.20 72.12 71.02 72.03 3,788,187 +0.83(+1.16%)
Sep 21, 2017 71.96 72.04 71.06 71.20 1,843,868 -0.72(-1.01%)
Sep 20, 2017 71.56 72.06 70.61 71.93 1,904,664 +0.52(+0.73%)
Sep 19, 2017 71.74 71.74 70.76 71.41 2,263,717 -0.27(-0.38%)
Sep 18, 2017 72.07 73.11 71.65 71.67 3,790,662 -0.30(-0.41%)
Sep 15, 2017 71.33 72.15 71.03 71.97 4,470,698 +0.34(+0.48%)
Sep 14, 2017 71.82 72.02 71.25 71.63 2,543,628 -0.57(-0.78%)
Sep 13, 2017 71.39 72.95 71.25 72.19 3,916,388 +0.82(+1.14%)
Sep 12, 2017 70.57 72.21 70.35 71.38 3,063,058 +0.92(+1.30%)
Sep 11, 2017 70.29 70.82 70.02 70.46 4,480,702 +0.38(+0.54%)
Sep 08, 2017 70.76 71.28 68.93 70.08 5,509,928 -0.77(-1.09%)
Sep 07, 2017 70.04 70.87 69.68 70.85 3,716,528 +1.02(+1.46%)
Sep 06, 2017 69.28 70.11 69.05 69.83 2,734,779 +0.86(+1.25%)
Sep 05, 2017 67.00 69.24 67.00 68.97 3,766,451 +1.69(+2.51%)
Sep 01, 2017 67.50 68.12 66.59 67.28 3,985,565 -0.02(-0.03%)
Aug 31, 2017 67.24 68.35 65.20 67.30 13,408,035 -3.87(-5.43%)
Aug 30, 2017 71.15 71.40 70.40 71.16 4,560,578 -0.15(-0.21%)
Aug 29, 2017 71.12 71.65 70.75 71.31 2,564,327 -0.45(-0.62%)
Aug 28, 2017 72.10 72.92 71.71 71.76 3,022,920 -0.28(-0.39%)
Aug 25, 2017 70.85 72.19 69.89 72.04 2,672,878 +1.84(+2.62%)
Aug 24, 2017 73.51 73.92 69.67 70.20 5,302,061 -0.59(-0.84%)
Aug 23, 2017 70.49 70.87 69.97 70.79 2,190,536 -0.12(-0.17%)
Aug 22, 2017 69.70 70.93 69.68 70.91 2,943,083 +1.62(+2.34%)
Aug 21, 2017 68.77 69.74 68.48 69.29 2,046,725 +0.83(+1.21%)
Aug 18, 2017 68.56 69.04 68.14 68.47 2,461,321 -0.42(-0.61%)
Aug 17, 2017 68.85 69.30 68.05 68.88 4,238,522 -0.21(-0.31%)
Aug 16, 2017 68.83 69.40 68.40 69.10 3,018,373 +0.80(+1.17%)
Aug 15, 2017 71.02 71.02 68.21 68.30 4,317,745 -2.72(-3.83%)
Aug 14, 2017 70.70 71.41 70.36 71.02 3,361,305 +1.00(+1.43%)
Aug 11, 2017 69.92 70.62 69.57 70.01 1,884,533 -0.08(-0.12%)
Aug 10, 2017 70.78 71.33 70.06 70.10 2,488,457 -1.46(-2.03%)
Aug 09, 2017 70.68 71.68 70.07 71.55 2,725,031 +0.43(+0.60%)
Aug 08, 2017 70.96 71.70 70.89 71.13 2,646,004 +0.26(+0.37%)
Aug 07, 2017 69.46 70.99 69.23 70.87 2,215,856 +1.44(+2.07%)
Aug 04, 2017 69.33 69.50 68.73 69.43 1,486,627 +0.34(+0.50%)
Aug 03, 2017 69.41 69.90 69.03 69.09 1,832,706 -0.20(-0.29%)
Aug 02, 2017 69.85 70.48 69.20 69.29 3,259,750 -0.75(-1.07%)
Aug 01, 2017 70.10 70.95 69.76 70.04 3,423,768 +0.33(+0.48%)
Jul 31, 2017 69.68 70.05 68.95 69.71 1,706,803 +0.38(+0.55%)
Jul 28, 2017 69.36 69.81 68.70 69.33 2,205,490 -0.34(-0.49%)
Jul 27, 2017 69.19 69.82 68.72 69.67 2,475,185 +0.48(+0.70%)
Jul 26, 2017 68.12 69.25 67.63 69.19 2,332,577 +0.96(+1.40%)
Jul 25, 2017 67.00 68.61 66.65 68.23 1,945,737 +1.47(+2.21%)
Jul 24, 2017 66.76 67.06 66.36 66.76 2,273,517 -0.20(-0.30%)
Jul 21, 2017 66.08 67.14 65.90 66.96 3,441,427 +0.79(+1.19%)
Jul 20, 2017 66.40 66.48 65.89 66.18 2,336,200 -0.04(-0.06%)
Jul 19, 2017 65.86 66.36 65.70 66.21 1,712,342 +0.55(+0.83%)
Jul 18, 2017 66.44 66.49 65.34 65.67 2,071,631 -0.99(-1.49%)
Jul 17, 2017 65.98 67.21 65.86 66.66 2,383,799 +0.68(+1.03%)
Jul 14, 2017 65.48 66.20 65.45 65.98 3,403,251 +0.52(+0.79%)
Jul 13, 2017 65.43 66.11 65.30 65.46 3,313,836 +0.83(+1.28%)
Jul 12, 2017 64.38 64.88 64.10 64.64 3,365,734 +0.60(+0.94%)
Jul 11, 2017 64.46 64.88 63.89 64.03 8,386,615 -0.42(-0.65%)
Jul 10, 2017 64.94 65.06 63.71 64.45 3,750,420 -0.69(-1.05%)
Jul 07, 2017 65.05 65.43 64.69 65.14 1,685,176 +0.43(+0.66%)
Jul 06, 2017 65.68 65.81 64.55 64.71 1,959,946 -1.12(-1.70%)
Jul 05, 2017 66.54 66.79 65.45 65.83 2,930,537 -0.64(-0.96%)
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.