Dollar General (NY: DG )

86.49 -0.37 (-0.43%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 148.29 148.75 140.50 143.12 4,052,469 -7.01(-4.67%)
Feb 27, 2020 153.45 154.74 149.92 150.12 3,775,817 -4.77(-3.08%)
Feb 26, 2020 154.31 156.63 153.51 154.90 2,233,698 +1.11(+0.72%)
Feb 25, 2020 157.75 158.92 153.35 153.78 2,453,149 -3.20(-2.04%)
Feb 24, 2020 155.72 158.55 155.72 156.98 2,396,697 -1.92(-1.21%)
Feb 21, 2020 157.96 159.06 157.14 158.91 1,528,130 +1.09(+0.69%)
Feb 20, 2020 155.96 158.09 155.36 157.81 1,156,896 +1.85(+1.18%)
Feb 19, 2020 154.28 156.52 153.85 155.96 1,599,394 +1.98(+1.29%)
Feb 18, 2020 150.74 154.59 150.21 153.98 1,684,639 +3.50(+2.33%)
Feb 14, 2020 151.70 152.47 149.94 150.48 1,505,971 -1.73(-1.14%)
Feb 13, 2020 150.86 152.58 150.23 152.21 1,033,489 +1.13(+0.75%)
Feb 12, 2020 149.02 151.34 148.19 151.08 1,148,396 +2.58(+1.74%)
Feb 11, 2020 148.75 149.17 148.09 148.50 962,651 +0.34(+0.23%)
Feb 10, 2020 146.72 148.21 146.48 148.15 1,157,802 +0.59(+0.40%)
Feb 07, 2020 147.88 148.32 146.66 147.56 855,274 -0.48(-0.32%)
Feb 06, 2020 150.22 150.42 147.77 148.04 1,174,701 -1.70(-1.14%)
Feb 05, 2020 149.12 150.22 148.98 149.74 1,089,519 +1.21(+0.81%)
Feb 04, 2020 148.46 150.09 148.19 148.53 1,501,270 +1.16(+0.79%)
Feb 03, 2020 146.91 149.63 146.64 147.37 1,165,495 +1.29(+0.89%)
Jan 31, 2020 149.53 149.77 145.60 146.08 2,074,018 -3.41(-2.28%)
Jan 30, 2020 147.55 149.50 146.99 149.49 1,604,786 +1.18(+0.80%)
Jan 29, 2020 149.50 149.91 148.27 148.31 756,112 -0.87(-0.58%)
Jan 28, 2020 148.94 150.11 148.42 149.17 1,174,090 +0.76(+0.51%)
Jan 27, 2020 145.79 149.40 145.33 148.41 1,617,122 +1.45(+0.98%)
Jan 24, 2020 147.52 147.59 146.08 146.96 1,103,433 -0.76(-0.52%)
Jan 23, 2020 146.50 148.08 146.05 147.73 1,347,581 +0.61(+0.41%)
Jan 22, 2020 150.40 150.75 146.82 147.12 1,530,833 -2.89(-1.93%)
Jan 21, 2020 149.83 151.12 149.72 150.01 1,439,797 -0.43(-0.29%)
Jan 17, 2020 151.05 152.74 150.00 150.44 1,561,421 -0.27(-0.18%)
Jan 16, 2020 150.00 150.95 149.42 150.71 1,546,432 +1.60(+1.07%)
Jan 15, 2020 147.92 149.82 147.79 149.11 2,770,446 -1.32(-0.88%)
Jan 14, 2020 147.66 151.36 147.66 150.43 2,979,528 +3.68(+2.50%)
Jan 13, 2020 144.70 147.43 144.19 146.75 2,112,806 +0.86(+0.59%)
Jan 10, 2020 145.85 146.75 145.20 145.90 2,885,814 +0.61(+0.42%)
Jan 09, 2020 144.54 146.41 144.53 145.29 2,974,787 +0.98(+0.68%)
Jan 08, 2020 144.74 145.34 143.91 144.31 3,369,456 -0.63(-0.43%)
Jan 07, 2020 146.82 147.36 144.87 144.94 2,987,586 -2.22(-1.51%)
Jan 06, 2020 147.03 147.33 144.83 147.15 2,410,796 -0.50(-0.34%)
Jan 03, 2020 147.57 148.58 146.97 147.66 1,805,211 -1.09(-0.73%)
Jan 02, 2020 149.14 149.30 147.52 148.75 2,018,963 +0.53(+0.36%)
Dec 31, 2019 149.35 149.62 147.51 148.22 1,154,645 -1.30(-0.87%)
Dec 30, 2019 148.38 150.32 147.65 149.52 1,421,077 +0.67(+0.45%)
Dec 27, 2019 147.75 148.95 147.52 148.86 1,025,415 +1.27(+0.86%)
Dec 26, 2019 148.45 148.45 146.53 147.58 1,053,702 -0.89(-0.60%)
Dec 24, 2019 148.04 148.81 147.53 148.48 526,809 +1.03(+0.70%)
Dec 23, 2019 149.22 149.34 147.29 147.44 1,333,122 -1.47(-0.99%)
Dec 20, 2019 149.99 150.25 148.67 148.91 2,837,047 -0.28(-0.19%)
Dec 19, 2019 147.73 149.28 147.24 149.19 2,492,038 +1.61(+1.09%)
Dec 18, 2019 147.99 148.05 146.88 147.57 2,020,029 +0.11(+0.08%)
Dec 17, 2019 145.75 147.90 145.51 147.46 2,266,442 +2.29(+1.58%)
Dec 16, 2019 147.14 147.44 144.95 145.17 2,601,351 -1.77(-1.20%)
Dec 13, 2019 147.35 147.53 145.34 146.94 2,361,066 -0.90(-0.61%)
Dec 12, 2019 146.49 148.51 146.46 147.84 1,994,532 +1.02(+0.69%)
Dec 11, 2019 146.55 147.14 146.21 146.82 2,021,764 +0.13(+0.09%)
Dec 10, 2019 146.70 147.80 146.23 146.69 1,975,839 -0.43(-0.29%)
Dec 09, 2019 146.59 147.80 145.58 147.12 2,609,891 +0.09(+0.06%)
Dec 06, 2019 148.15 148.71 146.15 147.02 3,357,858 -0.36(-0.25%)
Dec 05, 2019 147.82 148.29 144.44 147.38 6,010,981 +1.47(+1.01%)
Dec 04, 2019 146.94 147.98 145.56 145.91 3,799,361 +0.52(+0.36%)
Dec 03, 2019 145.78 146.36 145.11 145.39 5,094,743 -1.60(-1.09%)
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.