Skip to main content

Dollar General (NY: DG )

155.88 +1.67 (+1.08%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.54 25.70 25.35 25.59 1,171,944 +0.23(+0.89%)
Feb 25, 2011 25.69 25.90 25.13 25.36 2,195,518 -0.32(-1.23%)
Feb 24, 2011 25.28 25.98 25.28 25.68 1,516,545 +0.34(+1.36%)
Feb 23, 2011 25.61 25.87 25.10 25.33 4,279,889 -0.46(-1.79%)
Feb 22, 2011 26.21 26.33 25.50 25.80 1,536,920 -0.70(-2.63%)
Feb 18, 2011 26.61 26.72 26.31 26.49 1,745,037 -0.24(-0.91%)
Feb 17, 2011 26.84 27.09 26.18 26.74 4,153,831 -0.11(-0.40%)
Feb 16, 2011 26.56 28.42 26.50 26.85 16,192,542 +2.45(+10.06%)
Feb 15, 2011 24.24 24.48 24.18 24.39 4,070,210 +0.07(+0.30%)
Feb 14, 2011 24.79 24.80 24.14 24.32 3,432,819 -0.35(-1.43%)
Feb 11, 2011 24.98 25.13 24.64 24.67 1,508,947 -0.37(-1.48%)
Feb 10, 2011 25.19 25.42 24.95 25.04 623,477 -0.24(-0.93%)
Feb 09, 2011 25.36 25.59 25.20 25.28 1,001,024 -0.08(-0.32%)
Feb 08, 2011 25.37 25.56 24.95 25.36 5,528,858 +0.09(+0.36%)
Feb 07, 2011 25.05 25.33 24.75 25.27 1,641,781 +0.39(+1.57%)
Feb 04, 2011 25.00 25.08 24.66 24.88 1,115,261 +0.02(+0.07%)
Feb 03, 2011 25.12 25.33 24.65 24.86 1,498,126 -0.16(-0.65%)
Feb 02, 2011 25.48 25.70 24.91 25.03 6,294,416 -1.11(-4.23%)
Feb 01, 2011 25.35 26.43 25.20 26.13 2,215,625 +0.94(+3.74%)
Jan 31, 2011 25.68 25.74 25.12 25.19 1,630,550 -0.53(-2.08%)
Jan 28, 2011 25.98 26.11 25.64 25.72 1,005,280 -0.24(-0.94%)
Jan 27, 2011 25.99 26.18 25.84 25.97 967,572 -0.07(-0.28%)
Jan 26, 2011 26.11 26.27 25.81 26.04 5,309,490 +0.05(+0.17%)
Jan 25, 2011 26.13 26.36 25.55 26.00 2,443,904 -0.27(-1.03%)
Jan 24, 2011 26.70 26.71 26.25 26.27 1,848,456 -0.37(-1.39%)
Jan 21, 2011 26.87 26.92 26.47 26.64 7,850,922 -0.06(-0.24%)
Jan 20, 2011 26.56 26.92 26.38 26.70 1,165,701 +0.14(+0.51%)
Jan 19, 2011 27.25 27.31 26.41 26.57 2,527,211 -0.61(-2.23%)
Jan 18, 2011 26.64 27.33 26.63 27.17 1,878,185 +0.49(+1.83%)
Jan 14, 2011 26.16 26.76 26.06 26.68 2,252,273 +0.69(+2.65%)
Jan 13, 2011 26.72 26.74 25.90 26.00 1,623,013 -0.69(-2.58%)
Jan 12, 2011 26.82 26.95 26.59 26.68 780,193 -0.12(-0.44%)
Jan 11, 2011 27.16 27.23 26.69 26.80 1,041,099 -0.37(-1.37%)
Jan 10, 2011 27.04 27.45 26.94 27.17 1,070,005 +0.15(+0.57%)
Jan 07, 2011 27.35 27.62 26.81 27.02 1,863,106 +0.03(+0.10%)
Jan 06, 2011 26.94 27.06 26.53 26.99 2,508,398 -0.27(-1.00%)
Jan 05, 2011 27.12 27.35 26.28 27.26 3,125,653 -0.40(-1.44%)
Jan 04, 2011 27.94 28.07 27.38 27.66 1,416,085 -0.12(-0.42%)
Jan 03, 2011 28.08 28.08 27.67 27.78 883,714 +0.00(+0.00%)
Dec 31, 2010 27.73 27.93 27.48 27.78 631,867 +0.08(+0.29%)
Dec 30, 2010 27.85 27.98 27.45 27.70 3,243,888 -0.19(-0.68%)
Dec 29, 2010 27.79 27.93 27.64 27.89 485,323 +0.15(+0.56%)
Dec 28, 2010 27.87 27.88 27.43 27.73 961,348 -0.01(-0.03%)
Dec 27, 2010 27.93 28.06 27.71 27.74 377,400 -0.16(-0.58%)
Dec 23, 2010 28.26 28.31 27.76 27.91 645,694 -0.25(-0.90%)
Dec 22, 2010 28.42 28.52 28.12 28.16 744,895 -0.19(-0.67%)
Dec 21, 2010 28.26 28.47 28.09 28.35 903,971 +0.28(+1.00%)
Dec 20, 2010 27.97 28.30 27.87 28.07 1,271,483 +0.30(+1.08%)
Dec 17, 2010 27.83 27.89 27.71 27.77 1,404,728 -0.04(-0.13%)
Dec 16, 2010 27.76 28.00 27.63 27.81 1,642,975 +0.17(+0.62%)
Dec 15, 2010 27.54 27.93 27.44 27.64 1,290,147 +0.01(+0.03%)
Dec 14, 2010 28.03 28.08 27.44 27.63 2,359,134 -0.45(-1.61%)
Dec 13, 2010 28.27 28.28 28.00 28.08 1,480,001 -0.06(-0.23%)
Dec 10, 2010 27.93 28.39 27.93 28.14 1,612,677 +0.22(+0.78%)
Dec 09, 2010 28.09 28.54 27.87 27.93 12,732,371 -0.01(-0.03%)
Dec 08, 2010 28.52 28.71 27.81 27.93 1,989,528 -0.69(-2.41%)
Dec 07, 2010 28.54 28.80 28.33 28.62 2,854,965 +0.02(+0.06%)
Dec 06, 2010 28.91 28.98 27.70 28.60 4,882,286 -1.68(-5.53%)
Dec 03, 2010 28.78 30.51 28.60 30.28 2,849,601 +1.36(+4.70%)
Dec 02, 2010 29.39 29.42 28.89 28.92 1,887,100 -0.34(-1.18%)
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.