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 (%)
Feb 28, 2018 90.41 90.61 88.98 88.98 1,948,685 -0.87(-0.97%)
Feb 27, 2018 92.15 92.61 89.26 89.86 2,266,270 -1.91(-2.08%)
Feb 26, 2018 91.93 92.41 90.89 91.77 1,503,134 +0.33(+0.36%)
Feb 23, 2018 91.03 91.55 90.04 91.44 1,773,022 +1.03(+1.14%)
Feb 22, 2018 90.40 1,307,785 +0.78(+0.87%)
Feb 21, 2018 89.25 91.14 89.25 89.62 2,336,577 +0.67(+0.75%)
Feb 20, 2018 89.41 90.60 88.12 88.95 3,305,589 -2.98(-3.24%)
Feb 16, 2018 91.93 91.93 91.93 0 -0.68(-0.73%)
Feb 15, 2018 91.73 92.61 90.60 92.61 2,020,736 +1.67(+1.84%)
Feb 14, 2018 90.60 91.56 90.35 90.94 2,853,577 -0.18(-0.20%)
Feb 13, 2018 89.31 92.12 89.20 91.12 2,684,927 +1.67(+1.86%)
Feb 12, 2018 92.91 93.20 87.79 89.45 4,884,167 -2.98(-3.23%)
Feb 09, 2018 90.39 93.60 88.27 92.43 3,535,956 +2.97(+3.32%)
Feb 08, 2018 92.36 92.53 89.43 89.46 3,071,928 -2.62(-2.84%)
Feb 07, 2018 91.73 93.60 91.67 92.08 2,377,199 +0.26(+0.29%)
Feb 06, 2018 88.60 92.19 87.66 91.81 4,259,591 +0.20(+0.22%)
Feb 05, 2018 92.83 94.49 91.28 91.61 3,026,554 -1.93(-2.06%)
Feb 02, 2018 95.67 95.67 93.46 93.54 4,657,332 -2.67(-2.78%)
Feb 01, 2018 96.12 96.90 95.71 96.22 2,539,606 -0.79(-0.81%)
Jan 31, 2018 98.25 98.73 96.28 97.01 2,278,762 -1.04(-1.06%)
Jan 30, 2018 98.70 99.31 98.30 98.05 2,897,865 -1.04(-1.05%)
Jan 29, 2018 98.97 99.55 98.50 99.09 2,105,860 +0.04(+0.04%)
Jan 26, 2018 98.03 99.08 97.29 99.06 2,263,313 +1.46(+1.49%)
Jan 25, 2018 98.84 99.15 96.48 97.60 1,827,930 +1.00(+1.03%)
Jan 24, 2018 97.09 97.48 95.30 96.60 1,410,331 -0.45(-0.47%)
Jan 23, 2018 97.33 97.82 96.57 97.05 1,690,433 +0.85(+0.88%)
Jan 22, 2018 95.90 96.23 95.10 96.21 1,334,132 +0.27(+0.28%)
Jan 19, 2018 95.51 96.04 94.93 95.93 1,984,144 +0.89(+0.94%)
Jan 18, 2018 94.92 95.25 94.18 95.04 1,563,625 +0.50(+0.53%)
Jan 17, 2018 93.29 95.08 93.03 94.54 2,714,562 +1.94(+2.09%)
Jan 16, 2018 93.79 93.79 92.11 92.60 1,986,029 -0.62(-0.67%)
Jan 12, 2018 93.22 93.22 93.22 0 +0.86(+0.93%)
Jan 11, 2018 89.05 92.50 88.99 92.37 3,485,891 +3.21(+3.60%)
Jan 10, 2018 89.57 89.16 1,561,681 +0.50(+0.56%)
Jan 09, 2018 89.17 89.17 88.29 88.66 2,795,928 +0.09(+0.11%)
Jan 08, 2018 89.94 90.35 88.55 88.57 2,220,432 -1.23(-1.37%)
Jan 05, 2018 89.72 89.96 89.15 89.80 2,627,211 +0.59(+0.66%)
Jan 04, 2018 88.37 89.86 88.05 89.21 3,098,660 +1.03(+1.17%)
Jan 03, 2018 88.44 88.61 87.83 88.18 1,943,001 -0.07(-0.07%)
Jan 02, 2018 87.77 88.67 87.55 88.24 2,119,691 +0.99(+1.13%)
Dec 29, 2017 87.26 87.26 87.26 0 +0.40(+0.46%)
Dec 28, 2017 86.94 87.00 86.51 86.85 1,083,027 -0.04(-0.04%)
Dec 27, 2017 87.10 87.11 86.44 86.89 2,048,589 +0.13(+0.15%)
Dec 26, 2017 86.78 87.73 86.55 86.76 1,341,173 -0.40(-0.46%)
Dec 22, 2017 86.64 87.24 86.11 87.16 2,850,106 +1.19(+1.39%)
Dec 21, 2017 86.45 86.76 85.90 85.97 2,511,411 -0.08(-0.10%)
Dec 20, 2017 87.16 88.31 85.78 86.06 4,320,867 -0.35(-0.40%)
Dec 19, 2017 87.13 87.25 85.87 86.40 1,912,890 -0.42(-0.49%)
Dec 18, 2017 85.84 87.35 85.81 86.83 2,036,866 +1.52(+1.78%)
Dec 15, 2017 85.71 86.53 85.26 85.31 4,533,728 +0.13(+0.15%)
Dec 14, 2017 86.28 86.36 84.83 85.17 2,635,530 -0.80(-0.93%)
Dec 13, 2017 85.59 86.55 85.37 85.97 2,530,403 +0.38(+0.45%)
Dec 12, 2017 85.59 87.73 85.50 85.59 3,869,946 -1.99(-2.27%)
Dec 11, 2017 87.72 87.72 85.61 87.58 3,033,448 -0.03(-0.03%)
Dec 08, 2017 87.23 87.92 86.51 87.60 2,695,922 +0.01(+0.01%)
Dec 07, 2017 86.54 90.63 86.38 87.59 6,910,196 +2.36(+2.77%)
Dec 06, 2017 84.91 85.69 84.69 85.23 3,972,788 +0.45(+0.53%)
Dec 05, 2017 85.66 86.08 84.70 84.78 2,825,076 -0.38(-0.44%)
Dec 04, 2017 83.53 86.41 83.29 85.16 3,844,789 +2.62(+3.17%)
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.