Dollar General (NY: DG )

85.50 -0.51 (-0.59%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 182.99 183.34 179.53 182.05 1,394,245 -0.88(-0.48%)
Jul 30, 2020 182.67 183.66 181.75 182.93 1,102,672 -0.06(-0.03%)
Jul 29, 2020 182.58 183.99 182.24 182.99 1,114,649 +1.29(+0.71%)
Jul 28, 2020 182.10 183.42 180.97 181.70 1,340,565 +0.08(+0.04%)
Jul 27, 2020 183.38 183.86 181.21 181.62 1,543,186 -1.67(-0.91%)
Jul 24, 2020 182.46 184.48 182.16 183.29 1,158,716 +0.05(+0.03%)
Jul 23, 2020 186.93 187.23 182.88 183.25 1,657,955 -3.35(-1.79%)
Jul 22, 2020 183.40 186.87 182.39 186.59 1,792,847 +3.15(+1.71%)
Jul 21, 2020 184.10 185.01 181.77 183.45 1,612,783 -0.87(-0.47%)
Jul 20, 2020 181.30 184.62 180.81 184.32 1,474,914 +4.10(+2.28%)
Jul 17, 2020 181.82 181.98 179.81 180.21 2,306,765 -0.42(-0.23%)
Jul 16, 2020 181.06 182.98 179.09 180.63 1,538,944 -0.49(-0.27%)
Jul 15, 2020 182.04 182.52 179.87 181.12 1,670,689 -0.29(-0.16%)
Jul 14, 2020 177.87 181.52 177.40 181.41 2,091,170 +3.13(+1.75%)
Jul 13, 2020 180.30 182.77 177.67 178.28 1,873,945 -1.70(-0.95%)
Jul 10, 2020 181.58 182.14 178.65 179.99 1,495,485 -1.43(-0.79%)
Jul 09, 2020 178.46 182.19 178.37 181.42 1,816,641 +3.07(+1.72%)
Jul 08, 2020 179.75 180.13 177.46 178.35 2,331,036 -1.23(-0.69%)
Jul 07, 2020 177.77 180.62 177.57 179.58 2,011,723 +0.65(+0.36%)
Jul 06, 2020 182.18 182.45 177.93 178.93 1,832,877 -1.89(-1.05%)
Jul 02, 2020 183.03 183.13 180.31 180.83 1,634,344 -1.36(-0.74%)
Jul 01, 2020 181.12 182.70 179.48 182.18 1,933,232 +0.37(+0.20%)
Jun 30, 2020 181.35 182.32 179.54 181.81 1,995,319 +0.47(+0.26%)
Jun 29, 2020 181.40 182.57 179.53 181.34 2,250,303 +0.60(+0.33%)
Jun 26, 2020 182.05 184.79 180.61 180.74 7,008,809 -1.22(-0.67%)
Jun 25, 2020 182.04 183.00 179.10 181.96 2,650,404 -1.13(-0.62%)
Jun 24, 2020 180.87 183.66 180.00 183.09 2,567,467 +1.79(+0.99%)
Jun 23, 2020 183.96 184.19 180.75 181.29 1,882,236 -2.07(-1.13%)
Jun 22, 2020 180.92 183.87 180.03 183.36 1,510,579 +3.21(+1.78%)
Jun 19, 2020 184.26 184.87 179.58 180.16 2,997,713 -2.42(-1.33%)
Jun 18, 2020 182.22 183.22 180.08 182.58 1,906,602 +1.49(+0.82%)
Jun 17, 2020 182.00 182.57 180.22 181.09 1,835,144 -1.07(-0.59%)
Jun 16, 2020 180.48 182.42 178.37 182.16 2,679,563 +2.88(+1.61%)
Jun 15, 2020 174.38 181.51 174.28 179.28 2,979,011 +3.68(+2.10%)
Jun 12, 2020 181.56 181.99 173.24 175.60 3,351,993 -4.09(-2.27%)
Jun 11, 2020 181.51 183.89 178.90 179.68 2,884,538 -1.76(-0.97%)
Jun 10, 2020 178.52 182.03 178.52 181.45 3,719,688 +3.70(+2.08%)
Jun 09, 2020 179.52 179.61 176.55 177.74 2,673,821 +0.24(+0.13%)
Jun 08, 2020 175.27 178.84 175.26 177.50 3,130,108 +0.32(+0.18%)
Jun 05, 2020 177.90 178.36 172.99 177.18 3,497,751 -0.21(-0.12%)
Jun 04, 2020 181.08 182.04 176.73 177.39 3,264,609 -3.69(-2.04%)
Jun 03, 2020 182.90 183.10 179.47 181.08 2,542,212 -1.94(-1.06%)
Jun 02, 2020 182.76 184.22 181.15 183.02 3,021,557 +0.27(+0.15%)
Jun 01, 2020 182.55 185.94 180.50 182.75 2,727,218 -0.01(-0.00%)
May 29, 2020 176.53 183.91 176.53 182.76 8,528,623 +7.06(+4.02%)
May 28, 2020 177.50 180.84 172.07 175.70 5,969,031 -2.95(-1.65%)
May 27, 2020 172.35 178.65 170.87 178.65 3,740,540 +6.53(+3.79%)
May 26, 2020 173.80 174.97 171.19 172.12 2,671,688 +1.32(+0.77%)
May 22, 2020 171.28 171.40 169.12 170.81 1,937,594 +0.54(+0.32%)
May 21, 2020 170.83 171.28 168.51 170.26 2,071,335 -0.15(-0.09%)
May 20, 2020 173.29 173.94 169.42 170.41 2,481,476 -2.78(-1.60%)
May 19, 2020 174.12 176.20 173.13 173.19 1,740,002 -0.54(-0.31%)
May 18, 2020 176.49 176.56 173.31 173.74 2,271,601 +0.03(+0.02%)
May 15, 2020 172.75 175.38 172.04 173.71 2,942,176 +0.50(+0.29%)
May 14, 2020 172.08 174.16 170.62 173.21 1,569,265 -0.07(-0.04%)
May 13, 2020 173.62 175.47 170.84 173.28 2,466,632 -0.15(-0.09%)
May 12, 2020 174.39 176.32 173.23 173.43 2,122,321 -1.25(-0.72%)
May 11, 2020 169.18 176.50 169.18 174.68 2,874,893 +6.38(+3.79%)
May 08, 2020 167.20 168.72 165.47 168.31 1,649,852 +2.63(+1.59%)
May 07, 2020 167.25 167.80 165.35 165.67 1,173,470 -0.29(-0.17%)
May 06, 2020 167.81 168.83 165.46 165.96 1,219,415 -0.93(-0.55%)
May 05, 2020 167.96 168.77 166.11 166.88 1,506,930 -0.54(-0.32%)
May 04, 2020 165.81 167.77 164.78 167.43 1,323,659 +2.33(+1.41%)
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.