Skip to main content

Dollar General (NY: DG )

156.08 +1.87 (+1.21%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.24 25.77 25.13 25.53 1,253,477 +0.23(+0.89%)
Oct 28, 2010 25.38 25.58 25.31 25.31 641,981 +0.00(+0.00%)
Oct 27, 2010 25.50 25.50 24.82 25.31 1,189,042 -0.59(-2.27%)
Oct 25, 2010 25.71 26.15 25.52 25.90 917,155 +0.35(+1.38%)
Oct 22, 2010 25.36 25.61 25.33 25.54 878,638 +0.27(+1.08%)
Oct 21, 2010 25.56 25.87 25.14 25.27 528,025 -0.18(-0.71%)
Oct 20, 2010 25.55 25.79 25.31 25.45 575,442 -0.01(-0.04%)
Oct 19, 2010 26.40 26.56 25.32 25.46 1,041,509 -1.11(-4.19%)
Oct 18, 2010 26.26 26.58 26.22 26.58 224,914 +0.37(+1.42%)
Oct 15, 2010 26.41 26.45 26.15 26.20 322,932 -0.06(-0.24%)
Oct 14, 2010 26.46 26.49 25.50 26.27 910,485 -0.22(-0.82%)
Oct 13, 2010 26.27 26.56 26.05 26.48 667,607 +0.39(+1.49%)
Oct 12, 2010 26.55 26.88 25.98 26.10 1,071,778 -0.48(-1.81%)
Oct 11, 2010 27.24 27.24 26.51 26.58 717,408 -0.60(-2.20%)
Oct 08, 2010 27.17 27.29 26.75 27.17 425,244 +0.15(+0.57%)
Oct 07, 2010 26.98 27.16 26.70 27.02 370,532 +0.06(+0.24%)
Oct 06, 2010 26.45 26.96 26.41 26.96 335,548 +0.47(+1.78%)
Oct 05, 2010 26.35 26.61 26.28 26.48 365,142 +0.27(+1.04%)
Oct 04, 2010 26.32 26.73 26.20 26.21 456,214 -0.19(-0.72%)
Oct 01, 2010 26.40 26.64 26.09 26.40 1,101,035 -0.09(-0.35%)
Sep 30, 2010 26.50 26.87 26.17 26.50 662 -0.25(-0.94%)
Sep 29, 2010 27.02 27.08 26.25 26.75 976,642 -0.21(-0.77%)
Sep 28, 2010 26.64 27.02 26.46 26.96 612,463 +0.46(+1.74%)
Sep 27, 2010 25.67 26.61 25.41 26.49 2,864,124 +0.92(+3.61%)
Sep 24, 2010 25.06 25.70 25.01 25.57 718,357 +0.71(+2.84%)
Sep 23, 2010 24.81 25.36 24.72 24.86 645,902 -0.20(-0.80%)
Sep 22, 2010 25.14 25.32 24.88 25.06 1,572,466 -0.05(-0.22%)
Sep 21, 2010 25.23 25.24 24.70 25.12 986,760 -0.06(-0.25%)
Sep 20, 2010 24.85 25.28 24.46 25.18 885,922 +0.34(+1.39%)
Sep 17, 2010 24.84 25.27 24.73 24.84 736,200 -0.05(-0.18%)
Sep 15, 2010 24.84 25.09 24.63 24.88 1,024,163 +0.06(+0.26%)
Sep 14, 2010 24.67 24.96 24.56 24.82 783,990 -0.02(-0.07%)
Sep 13, 2010 25.07 25.07 24.65 24.84 667,505 -0.03(-0.11%)
Sep 10, 2010 24.74 25.26 24.74 24.86 620,154 +0.11(+0.44%)
Sep 09, 2010 25.31 25.49 24.74 24.75 110 -0.32(-1.26%)
Sep 08, 2010 25.34 25.58 24.98 25.07 1,514,458 -0.29(-1.14%)
Sep 07, 2010 25.40 25.50 25.25 25.36 692,128 -0.03(-0.11%)
Sep 03, 2010 26.10 26.51 25.31 25.39 562,734 -0.61(-2.33%)
Sep 02, 2010 25.47 26.16 25.38 26.00 203 +0.62(+2.43%)
Sep 01, 2010 25.05 25.52 24.86 25.38 1,078,818 +0.69(+2.79%)
Aug 31, 2010 24.68 24.98 24.13 24.69 2,208 -0.15(-0.62%)
Aug 30, 2010 25.53 25.67 24.85 24.85 1,413,220 -0.60(-2.35%)
Aug 27, 2010 25.44 25.95 25.37 25.44 712,103 -0.43(-1.65%)
Aug 26, 2010 26.00 26.14 25.68 25.87 515,547 +0.10(+0.39%)
Aug 25, 2010 25.37 25.81 24.70 25.77 818,712 +0.39(+1.53%)
Aug 24, 2010 25.36 25.78 24.85 25.38 1,366,493 -0.12(-0.46%)
Aug 23, 2010 26.68 26.68 24.65 25.50 2,251,689 -1.17(-4.38%)
Aug 20, 2010 26.28 26.87 26.28 26.67 610,640 +0.40(+1.52%)
Aug 19, 2010 26.59 26.86 26.26 26.27 715,701 -0.35(-1.33%)
Aug 18, 2010 26.74 26.81 26.32 26.62 762,022 +0.03(+0.10%)
Aug 17, 2010 26.39 26.78 26.35 26.59 388,609 +0.25(+0.96%)
Aug 16, 2010 26.01 26.48 25.88 26.34 398,565 +0.29(+1.11%)
Aug 13, 2010 26.05 26.35 25.79 26.05 493,995 -0.22(-0.83%)
Aug 12, 2010 25.51 26.29 25.45 26.27 741,407 +0.51(+1.97%)
Aug 11, 2010 26.56 26.86 25.57 25.76 1,003,069 -0.82(-3.10%)
Aug 10, 2010 26.74 26.84 26.36 26.58 832,582 -0.28(-1.05%)
Aug 09, 2010 26.68 27.19 26.48 26.87 665,224 +0.20(+0.75%)
Aug 06, 2010 26.67 26.80 26.36 26.67 620,379 -0.14(-0.51%)
Aug 05, 2010 27.03 27.05 26.27 26.80 1,380,584 -0.46(-1.69%)
Aug 04, 2010 26.56 27.35 26.56 27.26 545,199 +0.70(+2.63%)
Aug 03, 2010 26.81 26.86 26.30 26.57 653,773 -0.16(-0.61%)
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.