Skip to main content

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 205.30 207.12 204.29 207.08 2,234,078 +2.73(+1.33%)
Mar 30, 2023 204.91 206.12 203.13 204.35 1,783,788 +0.54(+0.27%)
Mar 29, 2023 205.10 205.95 201.67 203.81 1,909,357 -0.97(-0.48%)
Mar 28, 2023 203.99 207.04 203.84 204.79 1,550,629 +2.09(+1.03%)
Mar 27, 2023 203.37 205.48 201.85 202.70 1,608,642 +0.20(+0.10%)
Mar 24, 2023 199.34 202.91 198.08 202.50 1,839,165 +2.91(+1.46%)
Mar 23, 2023 201.91 202.90 199.24 199.59 2,157,734 -3.53(-1.74%)
Mar 22, 2023 206.32 206.79 202.98 203.12 1,827,938 -3.59(-1.74%)
Mar 21, 2023 208.35 208.45 204.57 206.72 1,781,236 -0.24(-0.11%)
Mar 20, 2023 205.29 208.37 204.84 206.95 1,917,585 +1.47(+0.72%)
Mar 17, 2023 208.13 208.78 203.69 205.48 7,815,354 -3.21(-1.54%)
Mar 16, 2023 212.34 217.37 208.15 208.68 3,131,266 -6.37(-2.96%)
Mar 15, 2023 209.98 215.44 209.58 215.05 2,680,372 +3.00(+1.42%)
Mar 14, 2023 214.06 214.06 210.03 212.05 2,810,323 -1.27(-0.60%)
Mar 13, 2023 212.98 216.88 212.73 213.32 1,651,116 +0.70(+0.33%)
Mar 10, 2023 214.70 215.63 212.48 212.62 1,460,000 -1.35(-0.63%)
Mar 09, 2023 213.79 215.81 213.24 213.97 1,598,648 -0.20(-0.09%)
Mar 08, 2023 215.77 216.15 213.38 214.16 1,436,795 -1.60(-0.74%)
Mar 07, 2023 216.86 218.64 214.73 215.77 1,743,658 -0.03(-0.01%)
Mar 06, 2023 215.40 217.10 213.36 215.80 1,806,104 +1.60(+0.75%)
Mar 03, 2023 212.16 214.22 211.42 214.19 1,342,908 +1.44(+0.67%)
Mar 02, 2023 210.18 213.61 209.18 212.76 2,192,285 +2.40(+1.14%)
Mar 01, 2023 210.89 212.83 209.68 210.36 1,965,680 -2.47(-1.16%)
Feb 28, 2023 212.81 215.19 212.08 212.83 2,089,325 +0.20(+0.09%)
Feb 27, 2023 211.98 213.35 210.75 212.63 2,525,424 +1.82(+0.86%)
Feb 24, 2023 212.11 213.71 209.94 210.81 3,266,176 -2.81(-1.32%)
Feb 23, 2023 211.53 215.47 209.28 213.62 4,599,949 -8.03(-3.62%)
Feb 22, 2023 222.86 224.08 221.20 221.65 1,520,407 -1.32(-0.59%)
Feb 21, 2023 220.96 224.96 220.56 222.97 1,709,359 -1.19(-0.53%)
Feb 17, 2023 222.61 224.56 221.46 224.16 2,511,226 -0.98(-0.44%)
Feb 16, 2023 226.57 228.24 225.05 225.15 1,333,357 -3.28(-1.43%)
Feb 15, 2023 227.03 228.45 224.91 228.42 1,080,620 +0.76(+0.33%)
Feb 14, 2023 229.99 229.99 224.35 227.66 1,203,228 -2.10(-0.91%)
Feb 13, 2023 226.71 229.77 226.31 229.76 1,225,746 +3.86(+1.71%)
Feb 10, 2023 225.56 227.46 224.19 225.90 1,189,700 +0.58(+0.26%)
Feb 09, 2023 225.32 227.90 225.08 225.32 1,731,680 +1.34(+0.60%)
Feb 08, 2023 223.67 224.83 222.19 223.99 1,368,817 -0.74(-0.33%)
Feb 07, 2023 223.25 225.40 221.19 224.72 1,799,934 +0.05(+0.02%)
Feb 06, 2023 226.02 226.98 224.29 224.67 1,437,292 +0.25(+0.11%)
Feb 03, 2023 225.94 226.19 222.84 224.43 2,046,088 -3.17(-1.39%)
Feb 02, 2023 230.43 231.23 227.16 227.60 1,927,362 -4.23(-1.83%)
Feb 01, 2023 228.87 233.33 227.19 231.83 1,185,197 +1.98(+0.86%)
Jan 31, 2023 226.54 229.90 223.58 229.85 3,139,500 +0.70(+0.31%)
Jan 30, 2023 232.38 233.58 228.79 229.15 1,689,277 -3.17(-1.36%)
Jan 27, 2023 233.96 234.57 231.94 232.32 1,250,478 -1.01(-0.43%)
Jan 26, 2023 235.25 235.86 231.44 233.33 3,089,002 -1.26(-0.54%)
Jan 25, 2023 229.80 234.86 229.79 234.59 1,900,346 +4.23(+1.84%)
Jan 24, 2023 227.00 231.28 226.64 230.36 1,682,585 +3.00(+1.32%)
Jan 23, 2023 227.27 227.88 224.73 227.36 1,537,069 +0.45(+0.20%)
Jan 20, 2023 221.55 227.66 219.88 226.91 2,191,034 +6.04(+2.74%)
Jan 19, 2023 217.74 223.80 216.51 220.87 3,092,196 -1.73(-0.78%)
Jan 18, 2023 227.57 228.87 222.52 222.60 2,051,241 -5.75(-2.52%)
Jan 17, 2023 228.26 230.39 227.00 228.34 1,825,026 -1.43(-0.62%)
Jan 13, 2023 227.59 230.73 225.24 229.77 1,900,037 +0.94(+0.41%)
Jan 12, 2023 232.80 232.80 227.51 228.83 2,475,379 -4.18(-1.79%)
Jan 11, 2023 237.67 238.28 228.24 233.01 3,400,761 -4.87(-2.05%)
Jan 10, 2023 237.44 238.57 234.30 237.88 1,758,489 +0.70(+0.29%)
Jan 09, 2023 244.66 244.66 236.27 237.18 2,400,782 -7.39(-3.02%)
Jan 06, 2023 243.25 246.97 241.34 244.57 2,248,901 +3.09(+1.28%)
Jan 05, 2023 238.92 241.88 237.72 241.48 1,774,465 +1.89(+0.79%)
Jan 04, 2023 241.74 243.98 238.60 239.59 2,512,427 -3.17(-1.31%)
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.