Dollar General (NY: DG )

86.58 -0.28 (-0.33%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 197.63 199.14 194.44 195.13 2,839,782 -1.38(-0.70%)
May 27, 2021 196.13 199.97 194.45 196.50 4,274,907 +4.24(+2.21%)
May 26, 2021 191.98 193.77 191.26 192.26 2,753,124 +1.07(+0.56%)
May 25, 2021 190.71 192.22 188.21 191.20 2,387,008 +1.65(+0.87%)
May 24, 2021 192.83 196.07 189.19 189.54 3,713,027 -7.59(-3.85%)
May 21, 2021 196.81 198.12 196.37 197.13 1,436,930 +0.88(+0.45%)
May 20, 2021 195.83 197.32 194.32 196.24 1,346,976 +0.38(+0.19%)
May 19, 2021 195.49 198.01 193.86 195.87 1,501,333 -1.17(-0.60%)
May 18, 2021 197.57 199.80 196.94 197.04 1,779,811 +0.72(+0.37%)
May 17, 2021 198.30 198.71 194.19 196.32 2,397,735 -1.92(-0.97%)
May 14, 2021 199.24 199.24 195.97 198.24 2,152,098 +0.42(+0.21%)
May 13, 2021 198.38 199.29 195.21 197.82 2,599,265 -0.11(-0.05%)
May 12, 2021 202.47 203.70 197.86 197.93 3,035,534 -7.72(-3.75%)
May 11, 2021 208.83 209.53 203.97 205.65 2,077,001 -4.77(-2.27%)
May 10, 2021 212.47 213.94 210.31 210.41 1,566,778 -1.29(-0.61%)
May 07, 2021 210.83 212.42 208.41 211.70 1,429,468 +1.63(+0.78%)
May 06, 2021 208.19 210.35 207.24 210.07 1,390,069 +2.52(+1.21%)
May 05, 2021 208.30 208.59 206.83 207.55 1,075,451 -0.35(-0.17%)
May 04, 2021 206.27 208.00 205.36 207.90 1,993,630 -0.32(-0.15%)
May 03, 2021 207.68 209.43 207.45 208.21 1,563,776 +1.75(+0.85%)
Apr 30, 2021 205.80 207.14 205.29 206.46 1,454,943 -0.12(-0.06%)
Apr 29, 2021 204.82 207.16 204.26 206.58 1,481,369 +2.68(+1.32%)
Apr 28, 2021 203.90 205.23 203.02 203.90 1,042,304 -0.31(-0.15%)
Apr 27, 2021 203.49 205.52 202.15 204.20 1,492,960 +0.64(+0.32%)
Apr 26, 2021 204.52 204.54 201.73 203.56 1,681,196 -1.52(-0.74%)
Apr 23, 2021 206.98 206.98 203.10 205.08 1,648,617 -1.78(-0.86%)
Apr 22, 2021 208.55 208.90 205.18 206.86 1,633,750 -1.62(-0.78%)
Apr 21, 2021 210.15 211.36 208.33 208.47 1,739,869 -1.39(-0.66%)
Apr 20, 2021 209.17 210.51 208.57 209.87 1,522,211 +1.50(+0.72%)
Apr 19, 2021 208.71 209.09 207.18 208.37 1,490,248 -0.01(-0.00%)
Apr 16, 2021 208.00 210.33 206.46 208.38 2,393,563 +0.95(+0.46%)
Apr 15, 2021 205.71 208.50 205.04 207.43 2,090,897 +2.12(+1.03%)
Apr 14, 2021 203.70 206.40 203.45 205.31 2,493,157 +1.45(+0.71%)
Apr 13, 2021 201.76 204.39 201.01 203.86 2,369,029 +2.88(+1.44%)
Apr 12, 2021 199.25 201.93 198.89 200.97 2,280,206 +2.29(+1.15%)
Apr 09, 2021 199.51 200.38 198.63 198.69 2,027,331 -0.51(-0.26%)
Apr 08, 2021 198.07 200.79 197.89 199.19 2,104,682 +1.40(+0.71%)
Apr 07, 2021 198.13 199.34 197.31 197.79 1,782,943 +0.10(+0.05%)
Apr 06, 2021 197.67 199.93 197.06 197.69 1,896,851 -2.07(-1.03%)
Apr 05, 2021 194.54 200.04 194.25 199.76 2,058,427 +5.58(+2.87%)
Apr 01, 2021 193.79 196.12 192.76 194.19 2,194,145 -0.21(-0.11%)
Mar 31, 2021 193.56 196.61 192.54 194.40 2,288,484 +0.83(+0.43%)
Mar 30, 2021 195.72 197.07 193.24 193.56 2,049,893 -1.57(-0.81%)
Mar 29, 2021 194.67 196.25 191.03 195.14 2,553,961 +0.30(+0.15%)
Mar 26, 2021 190.14 194.86 189.81 194.84 2,905,619 +5.09(+2.68%)
Mar 25, 2021 189.00 191.29 187.46 189.75 2,913,823 +0.67(+0.35%)
Mar 24, 2021 189.10 191.89 188.17 189.08 2,670,107 -0.01(-0.00%)
Mar 23, 2021 185.88 192.21 185.71 189.09 4,032,119 +3.00(+1.61%)
Mar 22, 2021 180.66 188.56 180.50 186.09 5,573,211 +5.93(+3.29%)
Mar 19, 2021 172.12 182.28 171.41 180.16 7,233,145 +8.61(+5.02%)
Mar 18, 2021 169.18 174.18 166.46 171.54 12,847,772 -8.36(-4.64%)
Mar 17, 2021 185.18 185.38 179.61 179.90 3,088,279 -5.79(-3.12%)
Mar 16, 2021 185.37 187.34 185.01 185.69 2,313,186 -0.53(-0.28%)
Mar 15, 2021 186.59 187.15 184.65 186.22 2,656,208 +2.05(+1.11%)
Mar 12, 2021 181.67 184.59 180.26 184.17 1,965,673 +2.20(+1.21%)
Mar 11, 2021 180.75 182.79 179.79 181.97 2,377,962 +2.03(+1.13%)
Mar 10, 2021 180.14 181.51 178.36 179.94 1,909,745 +0.82(+0.46%)
Mar 09, 2021 176.30 179.70 175.25 179.12 2,878,329 +4.53(+2.59%)
Mar 08, 2021 172.69 177.23 171.39 174.59 2,391,742 +3.14(+1.83%)
Mar 05, 2021 171.59 172.08 167.27 171.46 2,628,993 +0.55(+0.32%)
Mar 04, 2021 174.91 175.28 169.47 170.91 3,328,415 -4.56(-2.60%)
Mar 03, 2021 177.32 179.41 175.44 175.47 3,342,326 -3.46(-1.94%)
Mar 02, 2021 185.43 185.69 178.76 178.93 4,310,743 -6.14(-3.32%)
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.