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 (%)
Feb 29, 2016 69.34 69.82 68.05 68.06 3,808,438 -1.62(-2.33%)
Feb 26, 2016 69.80 70.03 69.34 69.69 2,084,399 -0.23(-0.33%)
Feb 25, 2016 69.27 69.92 68.42 69.91 2,185,496 +1.09(+1.59%)
Feb 24, 2016 67.72 68.90 67.25 68.82 2,730,195 +0.89(+1.31%)
Feb 23, 2016 67.27 68.37 66.93 67.93 3,250,071 +1.22(+1.83%)
Feb 22, 2016 66.31 67.21 65.98 66.72 2,913,431 +0.72(+1.08%)
Feb 19, 2016 66.18 66.45 64.77 66.00 3,548,559 -0.55(-0.83%)
Feb 18, 2016 66.53 67.37 65.53 66.55 4,642,078 -1.53(-2.25%)
Feb 17, 2016 67.53 68.33 67.38 68.08 2,868,927 +1.13(+1.68%)
Feb 16, 2016 66.80 69.25 66.06 66.95 3,378,578 +2.36(+3.66%)
Feb 12, 2016 63.08 64.59 64.59 64.59 2,413,949 +1.57(+2.49%)
Feb 11, 2016 63.16 63.67 62.24 63.02 2,565,565 -0.84(-1.32%)
Feb 10, 2016 63.97 64.71 63.70 63.86 2,784,150 +0.14(+0.22%)
Feb 09, 2016 63.12 64.36 62.50 63.73 4,279,897 -0.17(-0.27%)
Feb 08, 2016 65.32 65.37 63.14 63.90 4,290,718 -1.79(-2.72%)
Feb 05, 2016 66.78 67.11 65.62 65.69 3,024,665 -1.10(-1.65%)
Feb 04, 2016 68.15 68.88 66.39 66.79 4,113,208 -2.05(-2.98%)
Feb 03, 2016 70.03 70.05 68.13 68.84 3,344,017 -1.14(-1.62%)
Feb 02, 2016 69.91 70.35 69.21 69.98 3,581,842 -0.01(-0.01%)
Feb 01, 2016 68.62 70.12 67.88 69.99 3,639,643 +1.18(+1.72%)
Jan 29, 2016 67.55 68.88 67.38 68.81 3,392,581 +1.52(+2.26%)
Jan 28, 2016 68.06 68.07 67.16 67.28 3,101,518 -0.59(-0.86%)
Jan 27, 2016 67.40 68.54 67.36 67.87 4,087,979 +0.32(+0.47%)
Jan 26, 2016 66.50 67.71 66.27 67.55 3,250,011 +1.38(+2.09%)
Jan 25, 2016 66.00 66.73 65.74 66.17 2,622,758 +0.29(+0.45%)
Jan 22, 2016 65.43 66.45 65.17 65.87 3,188,540 +0.96(+1.48%)
Jan 21, 2016 64.55 65.95 64.44 64.91 3,311,453 +0.53(+0.83%)
Jan 20, 2016 63.75 64.74 62.93 64.38 5,835,060 -0.10(-0.16%)
Jan 19, 2016 63.75 64.90 63.32 64.48 4,490,896 +1.34(+2.12%)
Jan 15, 2016 61.57 63.14 63.14 63.14 4,735,718 +0.45(+0.72%)
Jan 14, 2016 63.31 63.85 61.96 62.69 4,775,505 -0.08(-0.13%)
Jan 13, 2016 64.92 64.92 62.65 62.77 3,819,299 -2.06(-3.18%)
Jan 12, 2016 64.17 64.99 63.93 64.84 3,307,693 +1.00(+1.57%)
Jan 11, 2016 65.40 65.70 63.43 63.84 5,650,490 -1.67(-2.55%)
Jan 08, 2016 66.01 66.35 65.40 65.51 2,892,943 -0.35(-0.53%)
Jan 07, 2016 66.41 67.00 65.38 65.85 3,942,691 -0.80(-1.20%)
Jan 06, 2016 66.03 66.98 65.84 66.65 3,533,813 -0.11(-0.16%)
Jan 05, 2016 66.46 67.06 66.07 66.76 3,737,597 +0.39(+0.58%)
Jan 04, 2016 65.02 66.40 64.57 66.38 3,914,436 +0.49(+0.75%)
Dec 31, 2015 66.04 65.88 65.88 65.88 1,326,755 -0.21(-0.32%)
Dec 30, 2015 66.60 66.92 66.09 66.09 1,319,733 -0.54(-0.81%)
Dec 29, 2015 66.26 66.83 66.06 66.63 1,794,585 +0.64(+0.97%)
Dec 28, 2015 65.83 66.23 65.60 65.99 1,222,239 -0.21(-0.32%)
Dec 24, 2015 66.17 66.20 66.20 66.20 785,122 +0.09(+0.14%)
Dec 23, 2015 66.41 66.72 65.95 66.11 2,221,481 +0.05(+0.08%)
Dec 22, 2015 65.54 66.29 65.30 66.06 1,916,030 +0.46(+0.70%)
Dec 21, 2015 65.18 65.76 65.16 65.60 2,491,902 +0.22(+0.34%)
Dec 18, 2015 65.02 65.61 64.24 65.38 5,218,383 +0.00(+0.00%)
Dec 17, 2015 65.70 65.82 64.92 65.38 3,391,914 -0.27(-0.40%)
Dec 16, 2015 64.85 65.82 64.05 65.64 4,199,375 +0.80(+1.23%)
Dec 15, 2015 65.34 65.98 64.80 64.85 3,655,554 -0.05(-0.07%)
Dec 14, 2015 64.25 65.43 64.10 64.89 3,619,865 +0.60(+0.94%)
Dec 11, 2015 64.46 64.63 63.76 64.29 2,582,996 -0.72(-1.11%)
Dec 10, 2015 65.08 65.36 64.76 65.01 3,643,064 +0.13(+0.20%)
Dec 09, 2015 64.50 65.99 64.43 64.88 5,130,519 -0.19(-0.29%)
Dec 08, 2015 63.38 65.37 63.13 65.08 5,818,177 +1.47(+2.31%)
Dec 07, 2015 62.85 63.86 62.32 63.60 5,285,588 +0.44(+0.69%)
Dec 04, 2015 62.32 63.23 61.14 63.17 6,873,466 +0.91(+1.47%)
Dec 03, 2015 61.05 62.52 60.56 62.25 10,490,543 +2.53(+4.24%)
Dec 02, 2015 60.13 60.35 59.50 59.72 4,211,548 -0.34(-0.56%)
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.