Dollar General (NY: DG )

188.41 USD -0.27 (-0.14%)
Streaming Delayed Price Updated: 1:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 190.00 191.40 186.91 188.68 3,060,771 -3.93(-2.04%)
Feb 24, 2021 194.82 194.82 190.42 192.61 2,483,690 -2.57(-1.32%)
Feb 23, 2021 198.50 199.33 195.16 195.18 1,929,850 -3.59(-1.81%)
Feb 22, 2021 201.05 201.31 198.58 198.77 1,850,866 -2.39(-1.19%)
Feb 19, 2021 203.82 203.82 200.61 201.16 1,826,600 -1.67(-0.82%)
Feb 18, 2021 199.03 203.05 198.50 202.83 1,562,897 +1.33(+0.66%)
Feb 17, 2021 199.66 201.93 198.82 201.50 1,453,850 +1.27(+0.63%)
Feb 16, 2021 198.52 201.41 197.76 200.23 1,681,093 +1.63(+0.82%)
Feb 12, 2021 200.00 200.89 197.96 198.60 1,561,000 -1.44(-0.72%)
Feb 11, 2021 200.92 202.74 199.90 200.04 1,495,764 -1.28(-0.64%)
Feb 10, 2021 205.50 205.76 200.96 201.32 2,168,375 -2.17(-1.07%)
Feb 09, 2021 200.70 203.89 198.63 203.49 3,080,187 +5.11(+2.58%)
Feb 08, 2021 195.32 198.77 194.92 198.38 3,475,449 +4.56(+2.35%)
Feb 05, 2021 196.25 199.15 193.02 193.82 3,784,600 -1.90(-0.97%)
Feb 04, 2021 196.07 196.92 193.93 195.72 2,842,737 -0.06(-0.03%)
Feb 03, 2021 195.63 196.90 195.01 195.78 3,184,421 +0.43(+0.22%)
Feb 02, 2021 193.59 198.00 193.31 195.35 3,728,857 +2.60(+1.35%)
Feb 01, 2021 194.61 195.79 192.34 192.75 3,087,131 -1.86(-0.96%)
Jan 29, 2021 199.47 200.00 194.37 194.61 4,483,800 -4.44(-2.23%)
Jan 28, 2021 199.01 201.51 198.25 199.05 6,267,004 -0.58(-0.29%)
Jan 27, 2021 205.35 207.75 198.51 199.63 3,199,486 -6.49(-3.15%)
Jan 26, 2021 207.15 207.55 205.26 206.12 1,471,705 -0.45(-0.22%)
Jan 25, 2021 206.76 207.99 205.11 206.57 1,511,628 +0.36(+0.17%)
Jan 22, 2021 207.72 208.29 205.76 206.21 1,455,200 -1.51(-0.73%)
Jan 21, 2021 205.68 209.39 204.51 207.72 2,085,049 +2.60(+1.27%)
Jan 20, 2021 206.89 207.12 203.93 205.12 2,740,384 -0.94(-0.46%)
Jan 19, 2021 211.50 212.44 205.96 206.06 2,148,066 -5.38(-2.54%)
Jan 15, 2021 213.24 213.76 210.45 211.44 1,795,700 -1.80(-0.84%)
Jan 14, 2021 217.10 217.86 213.11 213.24 2,568,213 -4.98(-2.28%)
Jan 13, 2021 217.21 219.58 216.04 218.22 1,169,040 -0.16(-0.07%)
Jan 12, 2021 214.79 218.76 213.65 218.38 2,155,937 +3.12(+1.45%)
Jan 11, 2021 215.37 217.65 214.62 215.26 1,605,023 -0.55(-0.25%)
Jan 08, 2021 218.64 219.00 214.46 215.81 1,859,200 -1.91(-0.88%)
Jan 07, 2021 215.00 218.48 214.60 217.72 1,519,030 +2.41(+1.12%)
Jan 06, 2021 206.57 216.06 205.81 215.31 2,648,067 +8.58(+4.15%)
Jan 05, 2021 209.43 210.00 206.40 206.73 1,780,682 -2.98(-1.42%)
Jan 04, 2021 210.25 211.60 207.79 209.71 2,036,685 -0.59(-0.28%)
Dec 31, 2020 210.30 210.30 210.30 1,057,355 +0.37(+0.18%)
Dec 30, 2020 211.28 212.07 209.90 209.93 1,057,355 -1.41(-0.67%)
Dec 29, 2020 210.76 211.84 210.09 211.34 1,129,844 +0.95(+0.45%)
Dec 28, 2020 213.14 213.16 209.60 210.39 1,269,152 -0.89(-0.42%)
Dec 24, 2020 211.35 212.35 210.64 211.28 535,700 +0.11(+0.05%)
Dec 23, 2020 211.86 213.34 211.02 211.17 1,691,230 -1.90(-0.89%)
Dec 22, 2020 212.04 213.50 210.82 213.07 1,703,416 +2.11(+1.00%)
Dec 21, 2020 209.00 212.20 206.82 210.96 1,996,309 +0.48(+0.23%)
Dec 18, 2020 212.87 213.26 209.96 210.48 4,192,600 -2.07(-0.97%)
Dec 17, 2020 212.01 213.37 211.47 212.55 1,669,981 +1.53(+0.73%)
Dec 16, 2020 207.95 212.25 207.76 211.02 1,709,873 +3.24(+1.56%)
Dec 15, 2020 206.60 208.97 205.88 207.78 2,246,817 +1.88(+0.91%)
Dec 14, 2020 206.80 207.70 205.62 205.90 1,858,141 -0.71(-0.34%)
Dec 11, 2020 206.15 207.82 205.68 206.61 1,745,500 +0.74(+0.36%)
Dec 10, 2020 208.44 208.93 205.26 205.87 2,260,479 -3.11(-1.49%)
Dec 09, 2020 211.50 212.21 206.11 208.98 2,347,368 -2.39(-1.13%)
Dec 08, 2020 212.15 212.85 210.19 211.37 1,691,454 -1.99(-0.93%)
Dec 07, 2020 214.01 217.21 211.93 213.36 1,961,348 -0.07(-0.03%)
Dec 04, 2020 214.20 215.87 212.19 213.43 1,867,100 -1.06(-0.49%)
Dec 03, 2020 213.48 216.00 211.50 214.49 3,042,302 -3.05(-1.40%)
Dec 02, 2020 219.09 219.48 216.55 217.54 1,750,741 -2.30(-1.05%)
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.