Skip to main content

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 127.35 137.75 127.21 137.13 19,492,668 -18.97(-12.15%)
Aug 30, 2023 154.12 156.24 152.86 156.10 4,082,885 +2.64(+1.72%)
Aug 29, 2023 155.33 155.93 153.01 153.46 2,694,906 -1.56(-1.01%)
Aug 28, 2023 153.44 155.18 153.35 155.03 1,984,855 +1.57(+1.03%)
Aug 25, 2023 152.48 154.63 152.14 153.45 2,259,726 +1.98(+1.31%)
Aug 24, 2023 154.87 155.06 151.10 151.47 4,565,641 -5.48(-3.49%)
Aug 23, 2023 159.61 159.62 156.09 156.95 2,804,805 -1.31(-0.83%)
Aug 22, 2023 160.03 160.03 157.26 158.25 1,593,774 -2.43(-1.51%)
Aug 21, 2023 160.75 162.33 159.41 160.68 2,018,282 -0.70(-0.44%)
Aug 18, 2023 158.99 162.33 158.84 161.38 1,634,732 +2.47(+1.55%)
Aug 17, 2023 162.28 163.03 158.29 158.92 1,790,344 -3.15(-1.94%)
Aug 16, 2023 163.31 164.84 161.97 162.06 2,730,396 +1.12(+0.70%)
Aug 15, 2023 161.67 161.76 159.54 160.95 1,880,305 -1.02(-0.63%)
Aug 14, 2023 162.59 163.62 161.26 161.97 1,460,057 -1.26(-0.77%)
Aug 11, 2023 164.96 165.29 163.01 163.22 1,682,391 -2.20(-1.33%)
Aug 10, 2023 166.17 167.52 165.27 165.42 1,097,806 +0.02(+0.01%)
Aug 09, 2023 163.84 166.04 163.74 165.40 1,686,753 +1.76(+1.08%)
Aug 08, 2023 164.58 165.69 163.13 163.64 1,290,807 -1.67(-1.01%)
Aug 07, 2023 166.11 167.96 164.89 165.31 1,495,282 -0.80(-0.48%)
Aug 04, 2023 167.78 167.78 165.90 166.11 1,514,512 -1.06(-0.63%)
Aug 03, 2023 166.22 168.78 165.76 167.17 1,577,939 +0.95(+0.57%)
Aug 02, 2023 165.95 168.45 165.56 166.22 1,520,908 -0.55(-0.33%)
Aug 01, 2023 167.66 168.25 166.23 166.78 1,190,888 -0.42(-0.25%)
Jul 31, 2023 168.92 170.03 166.31 167.19 1,457,274 -1.71(-1.01%)
Jul 28, 2023 167.11 169.42 166.16 168.91 2,146,548 +2.61(+1.57%)
Jul 27, 2023 163.37 171.76 163.37 166.29 3,082,530 +3.04(+1.86%)
Jul 26, 2023 163.86 165.04 162.68 163.25 2,193,195 +0.19(+0.12%)
Jul 25, 2023 166.26 166.26 161.50 163.06 2,464,053 -2.95(-1.78%)
Jul 24, 2023 167.12 167.12 165.09 166.01 2,196,755 +0.57(+0.35%)
Jul 21, 2023 166.58 167.45 164.29 165.44 2,617,277 -1.68(-1.01%)
Jul 20, 2023 165.33 168.27 164.39 167.12 3,136,858 +2.51(+1.53%)
Jul 19, 2023 164.07 164.88 162.07 164.61 2,350,001 +1.74(+1.07%)
Jul 18, 2023 160.48 163.30 159.74 162.87 2,445,595 +3.33(+2.09%)
Jul 17, 2023 161.29 162.34 159.35 159.54 2,096,483 -2.01(-1.24%)
Jul 14, 2023 164.06 164.35 161.09 161.55 2,363,929 -2.47(-1.51%)
Jul 13, 2023 167.10 167.10 163.85 164.03 2,001,123 -2.92(-1.75%)
Jul 12, 2023 168.82 168.96 165.76 166.95 2,674,876 -1.27(-0.75%)
Jul 11, 2023 166.67 168.52 166.06 168.21 2,050,507 +0.89(+0.53%)
Jul 10, 2023 167.09 169.07 166.34 167.32 2,230,697 +0.25(+0.15%)
Jul 07, 2023 166.29 168.50 165.47 167.07 2,590,012 +0.56(+0.34%)
Jul 06, 2023 167.46 167.89 166.36 166.51 2,436,055 -1.38(-0.82%)
Jul 05, 2023 168.11 168.46 166.12 167.89 3,054,116 -0.40(-0.24%)
Jul 03, 2023 167.47 168.88 165.99 168.30 1,148,197 +0.78(+0.47%)
Jun 30, 2023 165.28 167.57 165.09 167.52 3,353,099 +2.97(+1.80%)
Jun 29, 2023 163.75 165.76 163.21 164.55 1,962,918 -0.28(-0.17%)
Jun 28, 2023 166.86 167.51 164.12 164.82 2,353,731 -2.32(-1.39%)
Jun 27, 2023 165.08 167.38 163.83 167.14 2,758,723 +1.69(+1.02%)
Jun 26, 2023 169.11 169.63 165.33 165.46 2,745,543 -3.41(-2.02%)
Jun 23, 2023 169.71 170.78 167.77 168.87 7,214,754 -1.05(-0.62%)
Jun 22, 2023 166.80 170.24 163.83 169.93 4,918,893 +5.10(+3.09%)
Jun 21, 2023 163.10 165.64 161.83 164.82 4,057,748 +2.03(+1.25%)
Jun 20, 2023 161.00 163.19 159.84 162.79 4,928,431 +0.66(+0.41%)
Jun 16, 2023 161.04 162.46 159.61 162.13 4,846,048 +0.63(+0.39%)
Jun 15, 2023 159.11 162.46 158.13 161.50 3,546,674 +1.54(+0.96%)
Jun 14, 2023 161.68 162.47 158.70 159.96 6,561,948 +1.99(+1.26%)
Jun 13, 2023 152.88 158.03 152.72 157.97 4,552,318 +6.03(+3.97%)
Jun 12, 2023 151.65 152.45 149.25 151.94 5,097,609 +0.93(+0.61%)
Jun 09, 2023 152.51 153.22 150.72 151.01 3,314,042 -2.76(-1.80%)
Jun 08, 2023 154.65 155.21 152.76 153.77 3,027,563 +0.31(+0.20%)
Jun 07, 2023 154.67 155.93 152.58 153.47 4,201,300 -1.55(-1.00%)
Jun 06, 2023 152.86 158.14 151.76 155.02 5,411,318 -1.74(-1.11%)
Jun 05, 2023 161.20 162.49 156.21 156.75 7,277,211 -7.15(-4.36%)
Jun 02, 2023 160.04 165.16 157.38 163.91 9,124,450 +4.20(+2.63%)
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.