Skip to main content

Dollar General (NY: DG )

243.96 +7.62 (+3.22%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 53.97 54.24 53.23 53.31 3,075,785 -0.73(-1.35%)
Oct 30, 2013 54.88 54.91 53.63 54.04 2,037,329 -0.71(-1.30%)
Oct 29, 2013 54.86 55.09 54.59 54.75 1,903,057 +0.16(+0.29%)
Oct 28, 2013 54.80 54.96 54.41 54.59 1,819,766 -0.30(-0.55%)
Oct 25, 2013 55.12 55.24 54.68 54.89 2,124,234 -0.23(-0.42%)
Oct 24, 2013 54.55 55.21 54.38 55.13 2,091,483 +0.71(+1.31%)
Oct 23, 2013 54.78 54.83 53.97 54.42 1,855,078 -0.36(-0.66%)
Oct 22, 2013 54.42 54.98 54.39 54.77 1,816,703 +0.42(+0.76%)
Oct 21, 2013 54.32 54.47 53.85 54.36 1,050,130 +0.03(+0.05%)
Oct 18, 2013 54.55 54.55 53.49 54.33 2,902,784 +0.06(+0.12%)
Oct 17, 2013 52.81 54.37 52.68 54.27 2,579,145 +1.34(+2.53%)
Oct 16, 2013 52.76 53.20 52.63 52.93 2,502,060 +0.57(+1.09%)
Oct 15, 2013 52.62 52.80 52.07 52.36 2,287,873 -0.28(-0.53%)
Oct 14, 2013 53.07 53.33 52.37 52.63 3,738,763 -0.72(-1.35%)
Oct 11, 2013 52.96 53.46 52.73 53.35 2,797,260 +0.27(+0.50%)
Oct 10, 2013 52.68 53.17 52.63 53.09 2,692,254 +0.77(+1.48%)
Oct 09, 2013 51.99 52.39 51.63 52.31 4,502,377 +0.32(+0.62%)
Oct 08, 2013 52.59 52.84 51.91 51.99 2,993,864 -0.73(-1.38%)
Oct 07, 2013 53.84 53.84 52.71 52.72 3,022,185 -1.50(-2.77%)
Oct 04, 2013 53.20 54.27 53.09 54.22 2,724,625 +0.94(+1.77%)
Oct 03, 2013 53.42 53.53 53.00 53.28 2,828,368 -0.14(-0.26%)
Oct 02, 2013 52.99 53.46 52.82 53.42 2,387,140 +0.11(+0.21%)
Oct 01, 2013 52.21 53.49 51.96 53.31 3,875,162 +1.10(+2.10%)
Sep 27, 2013 52.31 52.66 52.14 52.21 2,784,170 -0.15(-0.28%)
Sep 26, 2013 52.73 53.10 52.32 52.36 2,971,903 -0.23(-0.44%)
Sep 25, 2013 53.59 53.61 52.55 52.59 3,083,048 -1.02(-1.91%)
Sep 24, 2013 53.71 53.78 53.51 53.61 2,060,451 -0.07(-0.14%)
Sep 23, 2013 53.22 53.78 53.15 53.69 2,617,326 +0.50(+0.94%)
Sep 20, 2013 53.90 53.92 53.19 53.19 4,773,570 -0.77(-1.44%)
Sep 19, 2013 53.60 54.17 53.23 53.96 3,542,082 +0.53(+0.98%)
Sep 18, 2013 52.91 53.64 52.84 53.44 3,087,827 +0.54(+1.03%)
Sep 17, 2013 52.65 53.11 52.63 52.89 2,209,276 +0.30(+0.58%)
Sep 16, 2013 52.95 52.95 52.19 52.59 2,839,512 +0.16(+0.30%)
Sep 13, 2013 52.82 52.91 52.26 52.43 1,481,462 -0.29(-0.54%)
Sep 12, 2013 53.01 53.05 52.38 52.72 1,366,847 -0.20(-0.38%)
Sep 11, 2013 52.96 52.98 52.48 52.92 1,712,002 +0.03(+0.05%)
Sep 10, 2013 52.81 52.92 52.16 52.89 2,572,623 -0.13(-0.24%)
Sep 09, 2013 52.77 53.07 52.59 53.02 3,313,651 +0.47(+0.90%)
Sep 06, 2013 53.15 53.24 52.33 52.55 2,495,470 -0.39(-0.73%)
Sep 05, 2013 52.20 53.33 52.04 52.94 4,348,072 +0.91(+1.76%)
Sep 04, 2013 51.72 52.98 51.01 52.03 10,512,623 +2.32(+4.66%)
Sep 03, 2013 50.25 50.50 49.27 49.71 4,625,953 -0.08(-0.17%)
Aug 30, 2013 50.38 50.62 49.69 49.79 2,045,778 -0.37(-0.74%)
Aug 29, 2013 50.19 50.51 50.04 50.16 1,437,241 -0.10(-0.20%)
Aug 28, 2013 50.42 50.65 50.01 50.26 1,926,259 -0.16(-0.31%)
Aug 27, 2013 50.74 51.05 50.39 50.42 2,072,865 -0.87(-1.69%)
Aug 26, 2013 51.14 51.76 50.89 51.29 1,892,234 +0.50(+0.98%)
Aug 23, 2013 51.21 51.30 50.55 50.79 2,453,620 -0.37(-0.72%)
Aug 22, 2013 50.13 51.30 49.82 51.16 3,369,225 +0.97(+1.93%)
Aug 21, 2013 49.27 50.28 48.99 50.19 3,548,970 +0.95(+1.93%)
Aug 20, 2013 49.97 50.03 49.17 49.24 2,886,852 -0.66(-1.33%)
Aug 19, 2013 49.36 50.25 49.08 49.90 4,919,456 +1.49(+3.09%)
Aug 16, 2013 49.11 49.19 48.34 48.41 3,782,626 -0.95(-1.93%)
Aug 15, 2013 50.00 50.27 49.24 49.36 3,237,811 -0.92(-1.83%)
Aug 14, 2013 50.20 50.58 49.89 50.28 1,942,678 -0.09(-0.18%)
Aug 13, 2013 50.15 50.59 50.01 50.37 2,353,438 +0.23(+0.46%)
Aug 12, 2013 49.95 50.36 49.81 50.14 2,488,106 +0.09(+0.18%)
Aug 09, 2013 50.47 50.58 50.02 50.05 1,301,808 -0.44(-0.88%)
Aug 08, 2013 50.15 50.66 50.07 50.49 2,969,510 +0.56(+1.13%)
Aug 07, 2013 50.52 50.55 49.93 49.93 3,259,451 -0.69(-1.37%)
Aug 06, 2013 50.78 50.91 50.11 50.62 2,722,445 -0.35(-0.69%)
Aug 05, 2013 51.22 51.33 50.76 50.97 2,033,301 -0.50(-0.97%)
Aug 02, 2013 51.11 51.50 50.32 51.47 3,305,447 +0.34(+0.67%)
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.