Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

86.01 -0.49 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 148.29 148.75 140.50 143.12 4,052,469 -7.01(-4.67%)
Feb 27, 2020 153.45 154.74 149.92 150.12 3,775,817 -4.77(-3.08%)
Feb 26, 2020 154.31 156.63 153.51 154.90 2,233,698 +1.11(+0.72%)
Feb 25, 2020 157.75 158.92 153.35 153.78 2,453,149 -3.20(-2.04%)
Feb 24, 2020 155.72 158.55 155.72 156.98 2,396,697 -1.92(-1.21%)
Feb 21, 2020 157.96 159.06 157.14 158.91 1,528,130 +1.09(+0.69%)
Feb 20, 2020 155.96 158.09 155.36 157.81 1,156,896 +1.85(+1.18%)
Feb 19, 2020 154.28 156.52 153.85 155.96 1,599,394 +1.98(+1.29%)
Feb 18, 2020 150.74 154.59 150.21 153.98 1,684,639 +3.50(+2.33%)
Feb 14, 2020 151.70 152.47 149.94 150.48 1,505,971 -1.73(-1.14%)
Feb 13, 2020 150.86 152.58 150.23 152.21 1,033,489 +1.13(+0.75%)
Feb 12, 2020 149.02 151.34 148.19 151.08 1,148,396 +2.58(+1.74%)
Feb 11, 2020 148.75 149.17 148.09 148.50 962,651 +0.34(+0.23%)
Feb 10, 2020 146.72 148.21 146.48 148.15 1,157,802 +0.59(+0.40%)
Feb 07, 2020 147.88 148.32 146.66 147.56 855,274 -0.48(-0.32%)
Feb 06, 2020 150.22 150.42 147.77 148.04 1,174,701 -1.70(-1.14%)
Feb 05, 2020 149.12 150.22 148.98 149.74 1,089,519 +1.21(+0.81%)
Feb 04, 2020 148.46 150.09 148.19 148.53 1,501,270 +1.16(+0.79%)
Feb 03, 2020 146.91 149.63 146.64 147.37 1,165,495 +1.29(+0.89%)
Jan 31, 2020 149.53 149.77 145.60 146.08 2,074,018 -3.41(-2.28%)
Jan 30, 2020 147.55 149.50 146.99 149.49 1,604,786 +1.18(+0.80%)
Jan 29, 2020 149.50 149.91 148.27 148.31 756,112 -0.87(-0.58%)
Jan 28, 2020 148.94 150.11 148.42 149.17 1,174,090 +0.76(+0.51%)
Jan 27, 2020 145.79 149.40 145.33 148.41 1,617,122 +1.45(+0.98%)
Jan 24, 2020 147.52 147.59 146.08 146.96 1,103,433 -0.76(-0.52%)
Jan 23, 2020 146.50 148.08 146.05 147.73 1,347,581 +0.61(+0.41%)
Jan 22, 2020 150.40 150.75 146.82 147.12 1,530,833 -2.89(-1.93%)
Jan 21, 2020 149.83 151.12 149.72 150.01 1,439,797 -0.43(-0.29%)
Jan 17, 2020 151.05 152.74 150.00 150.44 1,561,421 -0.27(-0.18%)
Jan 16, 2020 150.00 150.95 149.42 150.71 1,546,432 +1.60(+1.07%)
Jan 15, 2020 147.92 149.82 147.79 149.11 2,770,446 -1.32(-0.88%)
Jan 14, 2020 147.66 151.36 147.66 150.43 2,979,528 +3.68(+2.50%)
Jan 13, 2020 144.70 147.43 144.19 146.75 2,112,806 +0.86(+0.59%)
Jan 10, 2020 145.85 146.75 145.20 145.90 2,885,814 +0.61(+0.42%)
Jan 09, 2020 144.54 146.41 144.53 145.29 2,974,787 +0.98(+0.68%)
Jan 08, 2020 144.74 145.34 143.91 144.31 3,369,456 -0.63(-0.43%)
Jan 07, 2020 146.82 147.36 144.87 144.94 2,987,586 -2.22(-1.51%)
Jan 06, 2020 147.03 147.33 144.83 147.15 2,410,796 -0.50(-0.34%)
Jan 03, 2020 147.57 148.58 146.97 147.66 1,805,211 -1.09(-0.73%)
Jan 02, 2020 149.14 149.30 147.52 148.75 2,018,963 +0.53(+0.36%)
Dec 31, 2019 149.35 149.62 147.51 148.22 1,154,645 -1.30(-0.87%)
Dec 30, 2019 148.38 150.32 147.65 149.52 1,421,077 +0.67(+0.45%)
Dec 27, 2019 147.75 148.95 147.52 148.86 1,025,415 +1.27(+0.86%)
Dec 26, 2019 148.45 148.45 146.53 147.58 1,053,702 -0.89(-0.60%)
Dec 24, 2019 148.04 148.81 147.53 148.48 526,809 +1.03(+0.70%)
Dec 23, 2019 149.22 149.34 147.29 147.44 1,333,122 -1.47(-0.99%)
Dec 20, 2019 149.99 150.25 148.67 148.91 2,837,047 -0.28(-0.19%)
Dec 19, 2019 147.73 149.28 147.24 149.19 2,492,038 +1.61(+1.09%)
Dec 18, 2019 147.99 148.05 146.88 147.57 2,020,029 +0.11(+0.08%)
Dec 17, 2019 145.75 147.90 145.51 147.46 2,266,442 +2.29(+1.58%)
Dec 16, 2019 147.14 147.44 144.95 145.17 2,601,351 -1.77(-1.20%)
Dec 13, 2019 147.35 147.53 145.34 146.94 2,361,066 -0.90(-0.61%)
Dec 12, 2019 146.49 148.51 146.46 147.84 1,994,532 +1.02(+0.69%)
Dec 11, 2019 146.55 147.14 146.21 146.82 2,021,764 +0.13(+0.09%)
Dec 10, 2019 146.70 147.80 146.23 146.69 1,975,839 -0.43(-0.29%)
Dec 09, 2019 146.59 147.80 145.58 147.12 2,609,891 +0.09(+0.06%)
Dec 06, 2019 148.15 148.71 146.15 147.02 3,357,858 -0.36(-0.25%)
Dec 05, 2019 147.82 148.29 144.44 147.38 6,010,981 +1.47(+1.01%)
Dec 04, 2019 146.94 147.98 145.56 145.91 3,799,361 +0.52(+0.36%)
Dec 03, 2019 145.78 146.36 145.11 145.39 5,094,743 -1.60(-1.09%)
Dec 02, 2019 150.41 150.55 146.84 146.98 3,903,735 -2.55(-1.70%)
Nov 29, 2019 150.13 150.43 149.28 149.53 1,163,379 -1.01(-0.67%)
Nov 27, 2019 150.76 151.10 149.76 150.54 1,930,652 +1.35(+0.90%)
Nov 26, 2019 148.51 152.34 147.69 149.19 4,181,303 -2.78(-1.83%)
Nov 25, 2019 151.94 153.00 151.76 151.96 2,791,196 +0.12(+0.08%)
Nov 22, 2019 153.32 153.69 151.82 151.84 1,369,010 -0.94(-0.62%)
Nov 21, 2019 152.50 153.99 152.28 152.78 1,402,151 -0.16(-0.11%)
Nov 20, 2019 151.87 154.03 151.30 152.94 2,077,958 +2.40(+1.59%)
Nov 19, 2019 151.21 152.22 149.36 150.55 1,703,745 -1.47(-0.97%)
Nov 18, 2019 152.11 152.73 151.44 152.02 1,294,666 -0.15(-0.10%)
Nov 15, 2019 152.38 152.38 150.14 152.17 2,140,913 +0.62(+0.41%)
Nov 14, 2019 150.61 152.90 150.08 151.56 1,646,584 +1.43(+0.95%)
Nov 13, 2019 148.56 150.20 146.90 150.13 2,355,940 +0.96(+0.64%)
Nov 12, 2019 149.15 154.44 148.71 149.17 1,445,558 -0.02(-0.01%)
Nov 11, 2019 149.87 149.89 147.90 149.19 1,053,445 -0.82(-0.54%)
Nov 08, 2019 151.31 151.94 148.60 150.01 1,383,111 -1.30(-0.86%)
Nov 07, 2019 152.36 153.09 150.91 151.31 1,275,441 -0.36(-0.24%)
Nov 06, 2019 151.69 152.45 150.97 151.67 1,079,007 -0.08(-0.05%)
Nov 05, 2019 150.29 152.20 150.11 151.75 1,488,234 +1.41(+0.94%)
Nov 04, 2019 152.50 152.71 148.91 150.34 1,785,397 -1.61(-1.06%)
Nov 01, 2019 153.44 153.84 151.44 151.94 1,128,862 -0.42(-0.27%)
Oct 31, 2019 153.12 153.62 151.40 152.36 1,527,708 -1.23(-0.80%)
Oct 30, 2019 152.35 153.99 152.06 153.59 872,029 +0.96(+0.63%)
Oct 29, 2019 154.31 154.83 152.55 152.63 1,139,923 -1.92(-1.24%)
Oct 28, 2019 154.30 154.98 153.23 154.55 1,115,840 +0.44(+0.28%)
Oct 25, 2019 154.43 155.38 153.68 154.11 804,315 -0.69(-0.45%)
Oct 24, 2019 155.09 156.01 153.98 154.81 1,344,031 -0.07(-0.04%)
Oct 23, 2019 157.83 158.67 154.10 154.87 1,591,283 -2.68(-1.70%)
Oct 22, 2019 156.32 158.36 156.21 157.55 1,307,084 +1.38(+0.88%)
Oct 21, 2019 156.76 157.24 155.30 156.17 1,357,864 -0.06(-0.04%)
Oct 18, 2019 155.00 156.76 154.26 156.23 1,852,147 +1.46(+0.95%)
Oct 17, 2019 154.46 155.29 153.97 154.77 1,718,804 +0.60(+0.39%)
Oct 16, 2019 153.69 154.41 152.74 154.17 1,148,323 +0.16(+0.10%)
Oct 15, 2019 154.69 155.14 153.51 154.01 1,233,232 +0.82(+0.53%)
Oct 14, 2019 154.70 154.95 153.03 153.19 1,923,807 -0.99(-0.64%)
Oct 11, 2019 153.84 156.12 153.09 154.18 1,564,432 +1.64(+1.08%)
Oct 10, 2019 152.45 152.76 150.96 152.53 1,818,208 -0.31(-0.20%)
Oct 09, 2019 152.13 153.62 152.04 152.85 1,295,074 +0.96(+0.63%)
Oct 08, 2019 151.03 153.51 150.12 151.89 1,541,092 -0.16(-0.11%)
Oct 07, 2019 152.02 153.07 150.45 152.05 1,774,287 -0.61(-0.40%)
Oct 04, 2019 148.90 153.02 148.90 152.66 2,054,706 +3.38(+2.26%)
Oct 03, 2019 149.47 149.97 147.27 149.28 1,631,612 -0.20(-0.13%)
Oct 02, 2019 149.57 150.40 148.05 149.48 1,748,007 -1.35(-0.89%)
Oct 01, 2019 151.48 152.48 148.89 150.83 1,852,185 +0.09(+0.06%)
Sep 30, 2019 151.76 152.48 150.49 150.73 2,151,604 -1.02(-0.67%)
Sep 27, 2019 152.21 152.28 150.58 151.76 1,439,116 +0.49(+0.33%)
Sep 26, 2019 151.33 152.16 150.05 151.26 1,403,119 +0.33(+0.22%)
Sep 25, 2019 150.57 151.79 149.39 150.93 1,546,330 +0.32(+0.21%)
Sep 24, 2019 151.43 152.55 148.85 150.61 1,493,659 +0.09(+0.06%)
Sep 23, 2019 149.59 152.37 149.42 150.51 1,468,543 +2.35(+1.59%)
Sep 20, 2019 149.26 150.41 148.15 148.16 2,031,191 -0.55(-0.37%)
Sep 19, 2019 149.31 149.41 147.82 148.71 1,351,743 +0.10(+0.07%)
Sep 18, 2019 148.85 149.23 146.70 148.61 1,657,924 -0.11(-0.08%)
Sep 17, 2019 145.95 148.74 145.42 148.72 2,254,598 +3.46(+2.38%)
Sep 16, 2019 148.54 148.88 144.49 145.26 1,987,284 -4.37(-2.92%)
Sep 13, 2019 148.38 150.06 148.19 149.63 1,665,507 +0.65(+0.43%)
Sep 12, 2019 149.94 150.60 147.92 148.99 1,835,512 +1.03(+0.70%)
Sep 11, 2019 148.10 150.48 147.22 147.95 2,668,090 -1.02(-0.69%)
Sep 10, 2019 150.06 150.11 147.29 148.98 3,361,571 -3.48(-2.28%)
Sep 09, 2019 153.67 153.96 151.54 152.46 2,053,249 -0.74(-0.48%)
Sep 06, 2019 151.66 153.81 151.44 153.20 1,671,201 +1.63(+1.08%)
Sep 05, 2019 151.59 152.77 150.76 151.57 1,620,347 +1.92(+1.28%)
Sep 04, 2019 149.28 150.01 148.39 149.65 1,831,677 +2.06(+1.39%)
Sep 03, 2019 147.38 149.73 147.19 147.59 2,514,482 -0.44(-0.29%)
Aug 30, 2019 148.53 150.70 146.63 148.03 2,835,844 +0.00(+0.00%)
Aug 29, 2019 143.79 149.31 143.30 148.03 7,232,226 +14.28(+10.68%)
Aug 28, 2019 131.36 134.44 130.87 133.75 2,582,138 +2.16(+1.64%)
Aug 27, 2019 132.77 133.13 131.52 131.59 2,076,117 -0.45(-0.34%)
Aug 26, 2019 131.14 132.11 130.59 132.03 1,559,136 +2.12(+1.63%)
Aug 23, 2019 131.92 132.43 129.23 129.92 1,582,100 -2.61(-1.97%)
Aug 22, 2019 131.45 132.95 131.15 132.52 1,780,573 +0.90(+0.68%)
Aug 21, 2019 132.73 133.12 130.81 131.62 2,083,133 +1.50(+1.15%)
Aug 20, 2019 130.76 131.53 129.50 130.12 1,322,964 -0.84(-0.64%)
Aug 19, 2019 130.77 131.72 128.65 130.97 2,123,917 +2.08(+1.61%)
Aug 16, 2019 127.53 129.38 127.29 128.89 1,449,239 +1.99(+1.57%)
Aug 15, 2019 127.98 128.81 125.94 126.90 1,555,048 -0.04(-0.03%)
Aug 14, 2019 127.37 128.90 126.50 126.94 1,859,330 -1.45(-1.13%)
Aug 13, 2019 127.21 130.39 126.13 128.39 1,583,970 +0.39(+0.30%)
Aug 12, 2019 128.04 129.77 127.25 128.00 1,038,794 -0.58(-0.45%)
Aug 09, 2019 130.54 130.99 128.49 128.58 1,126,787 -1.72(-1.32%)
Aug 08, 2019 129.33 130.84 128.73 130.29 1,669,198 +2.65(+2.08%)
Aug 07, 2019 126.52 127.88 125.42 127.64 1,211,207 +0.12(+0.10%)
Aug 06, 2019 125.72 127.79 124.72 127.52 1,737,373 +1.72(+1.36%)
Aug 05, 2019 125.76 126.64 124.26 125.80 1,898,355 -0.99(-0.78%)
Aug 02, 2019 125.47 127.65 125.21 126.79 2,113,966 +1.46(+1.16%)
Aug 01, 2019 126.95 129.00 124.76 125.33 2,253,456 -1.77(-1.39%)
Jul 31, 2019 127.01 128.16 125.72 127.10 1,632,140 -0.17(-0.13%)
Jul 30, 2019 128.61 128.61 126.71 127.27 1,635,455 -1.52(-1.18%)
Jul 29, 2019 130.73 131.01 128.51 128.79 1,572,809 -2.06(-1.57%)
Jul 26, 2019 130.66 131.46 130.08 130.84 1,351,070 +0.24(+0.18%)
Jul 25, 2019 131.57 131.57 129.74 130.61 1,823,775 -1.36(-1.03%)
Jul 24, 2019 130.28 132.05 129.95 131.96 1,696,132 +1.83(+1.41%)
Jul 23, 2019 130.98 130.98 127.15 130.13 2,575,677 -1.34(-1.02%)
Jul 22, 2019 133.97 134.01 130.49 131.47 2,977,855 -2.51(-1.88%)
Jul 19, 2019 135.85 135.95 133.92 133.98 1,958,961 -1.46(-1.08%)
Jul 18, 2019 137.11 137.32 134.19 135.44 2,347,870 -2.04(-1.48%)
Jul 17, 2019 136.46 137.57 136.02 137.48 1,534,659 +0.73(+0.53%)
Jul 16, 2019 135.14 137.00 134.82 136.75 1,301,998 +1.84(+1.36%)
Jul 15, 2019 134.47 135.21 134.08 134.91 1,394,361 +0.70(+0.52%)
Jul 12, 2019 133.54 134.37 133.31 134.21 1,286,115 +1.10(+0.83%)
Jul 11, 2019 134.04 134.72 132.69 133.11 1,670,434 -0.54(-0.40%)
Jul 10, 2019 132.59 133.77 131.96 133.65 1,942,565 +1.31(+0.99%)
Jul 09, 2019 131.05 132.82 131.05 132.34 1,568,316 +0.93(+0.71%)
Jul 08, 2019 132.04 132.47 131.05 131.41 1,586,386 -1.01(-0.76%)
Jul 05, 2019 131.36 132.58 130.78 132.42 1,391,579 +0.81(+0.62%)
Jul 03, 2019 129.95 131.63 129.95 131.61 997,895 +1.87(+1.44%)
Jul 02, 2019 128.95 129.73 128.57 129.73 1,122,167 +1.17(+0.91%)
Jul 01, 2019 128.69 129.78 127.75 128.56 1,419,115 +0.67(+0.53%)
Jun 28, 2019 128.81 129.09 127.33 127.89 2,670,496 -1.23(-0.95%)
Jun 27, 2019 128.90 129.44 128.63 129.12 1,405,678 -0.01(-0.01%)
Jun 26, 2019 128.78 129.77 128.11 129.13 1,649,745 +0.44(+0.34%)
Jun 25, 2019 130.09 130.36 128.69 128.69 1,878,440 -1.07(-0.82%)
Jun 24, 2019 131.44 131.58 129.46 129.76 1,230,389 -1.55(-1.18%)
Jun 21, 2019 131.59 132.26 131.05 131.31 2,333,778 -0.03(-0.02%)
Jun 20, 2019 131.52 131.56 130.66 131.34 1,434,340 +0.61(+0.46%)
Jun 19, 2019 129.68 131.04 128.37 130.74 1,442,200 +1.06(+0.82%)
Jun 18, 2019 129.14 129.74 128.44 129.68 2,151,594 +1.09(+0.85%)
Jun 17, 2019 129.68 130.00 128.44 128.59 1,580,964 +0.20(+0.15%)
Jun 14, 2019 128.80 128.94 128.01 128.39 1,310,306 -0.25(-0.20%)
Jun 13, 2019 129.16 129.96 128.05 128.64 1,827,404 -0.08(-0.06%)
Jun 12, 2019 128.18 129.09 128.09 128.72 1,050,691 +0.50(+0.39%)
Jun 11, 2019 127.96 128.60 127.38 128.22 1,775,246 +0.51(+0.40%)
Jun 10, 2019 126.48 128.17 126.34 127.71 2,037,503 +1.72(+1.37%)
Jun 07, 2019 125.13 126.25 125.08 125.98 1,343,809 +1.60(+1.29%)
Jun 06, 2019 123.81 124.88 123.37 124.39 1,531,182 +1.00(+0.81%)
Jun 05, 2019 123.38 123.58 122.16 123.38 2,084,227 +0.38(+0.31%)
Jun 04, 2019 122.06 123.41 122.02 123.00 1,932,901 +0.95(+0.78%)
Jun 03, 2019 120.99 122.62 120.99 122.06 2,450,411 +1.63(+1.35%)
May 31, 2019 119.37 120.63 118.77 120.43 3,057,416 +0.27(+0.22%)
May 30, 2019 118.08 121.18 116.16 120.17 5,786,528 +8.03(+7.16%)
May 29, 2019 112.73 113.45 111.90 112.13 3,330,788 -1.37(-1.21%)
May 28, 2019 114.98 115.70 113.47 113.50 2,359,032 -1.89(-1.64%)
May 24, 2019 114.49 115.60 114.24 115.40 1,204,619 +1.25(+1.09%)
May 23, 2019 114.94 115.28 113.69 114.15 1,486,693 -1.34(-1.16%)
May 22, 2019 114.91 115.97 114.50 115.48 1,645,785 +0.47(+0.41%)
May 21, 2019 113.93 115.76 113.08 115.01 2,409,704 +1.64(+1.44%)
May 20, 2019 113.38 113.62 112.64 113.37 1,513,193 -0.35(-0.31%)
May 17, 2019 112.47 114.53 112.47 113.72 2,082,243 +0.44(+0.39%)
May 16, 2019 112.36 114.05 111.71 113.28 2,120,831 +1.59(+1.42%)
May 15, 2019 111.05 112.00 109.90 111.69 2,182,313 +0.72(+0.65%)
May 14, 2019 111.92 112.40 110.69 110.97 3,462,113 -0.93(-0.83%)
May 13, 2019 113.61 113.87 110.97 111.90 2,439,384 -3.39(-2.94%)
May 10, 2019 115.67 115.95 113.73 115.28 1,452,666 -1.06(-0.91%)
May 09, 2019 115.15 116.71 115.04 116.34 1,077,275 +0.64(+0.56%)
May 08, 2019 115.36 116.36 114.36 115.70 1,350,565 +0.03(+0.02%)
May 07, 2019 116.78 116.94 114.77 115.67 1,218,356 -2.00(-1.70%)
May 06, 2019 116.53 117.96 116.21 117.67 1,259,630 -0.32(-0.27%)
May 03, 2019 118.35 118.83 117.85 117.99 991,977 +0.07(+0.06%)
May 02, 2019 117.50 118.33 117.03 117.92 1,098,480 +0.77(+0.65%)
May 01, 2019 119.19 119.60 117.07 117.16 1,824,821 -2.15(-1.80%)
Apr 30, 2019 119.52 119.93 118.42 119.31 1,916,032 +0.94(+0.79%)
Apr 29, 2019 118.33 118.81 117.78 118.37 1,012,788 -0.15(-0.13%)
Apr 26, 2019 118.11 119.19 117.13 118.52 1,513,964 -1.06(-0.89%)
Apr 25, 2019 119.18 120.02 118.80 119.58 1,366,831 +0.32(+0.27%)
Apr 24, 2019 117.91 119.67 117.54 119.26 1,461,387 +1.71(+1.46%)
Apr 23, 2019 117.01 117.88 116.03 117.55 1,678,132 +0.63(+0.54%)
Apr 22, 2019 116.57 117.36 116.37 116.91 1,222,405 +0.01(+0.01%)
Apr 18, 2019 117.61 118.06 116.84 116.90 1,941,362 -0.71(-0.60%)
Apr 17, 2019 117.47 118.11 117.28 117.61 1,413,068 +0.57(+0.49%)
Apr 16, 2019 117.76 117.95 116.78 117.04 1,842,521 -0.14(-0.12%)
Apr 15, 2019 115.81 117.47 115.81 117.19 1,917,540 +1.39(+1.20%)
Apr 12, 2019 116.05 116.52 115.59 115.80 984,684 -0.03(-0.02%)
Apr 11, 2019 115.74 116.14 115.32 115.82 1,457,760 +0.57(+0.49%)
Apr 10, 2019 115.21 116.05 114.85 115.26 2,592,793 +0.37(+0.32%)
Apr 09, 2019 115.21 115.68 114.49 114.89 1,272,517 -0.83(-0.72%)
Apr 08, 2019 115.66 116.11 114.73 115.72 2,117,603 +0.04(+0.03%)
Apr 05, 2019 113.58 116.55 113.54 115.68 3,284,021 +2.28(+2.01%)
Apr 04, 2019 111.36 113.60 110.96 113.40 1,766,868 +1.88(+1.68%)
Apr 03, 2019 111.83 112.36 111.18 111.52 1,204,670 +0.26(+0.24%)
Apr 02, 2019 111.58 111.67 110.19 111.25 1,836,899 -0.42(-0.37%)
Apr 01, 2019 112.77 113.00 111.44 111.67 2,378,773 -0.92(-0.81%)
Mar 29, 2019 112.76 113.15 111.83 112.59 2,079,004 -0.06(-0.05%)
Mar 28, 2019 112.73 112.96 111.87 112.64 1,605,259 +0.61(+0.55%)
Mar 27, 2019 112.08 113.94 111.83 112.03 2,363,139 -0.06(-0.05%)
Mar 26, 2019 112.64 113.39 111.75 112.09 1,580,231 +0.02(+0.02%)
Mar 25, 2019 110.81 112.92 110.62 112.07 1,487,628 +1.21(+1.09%)
Mar 22, 2019 110.74 111.83 110.69 110.86 1,871,951 -0.33(-0.30%)
Mar 21, 2019 110.53 111.68 110.40 111.19 2,212,055 +0.65(+0.59%)
Mar 20, 2019 110.35 111.46 109.61 110.54 2,362,982 -0.10(-0.09%)
Mar 19, 2019 110.75 111.04 109.54 110.64 2,334,455 +0.67(+0.61%)
Mar 18, 2019 109.11 110.05 107.75 109.97 4,381,665 +2.49(+2.32%)
Mar 15, 2019 105.52 108.12 104.79 107.48 6,628,867 +2.12(+2.02%)
Mar 14, 2019 105.36 106.13 102.62 105.36 11,943,082 -8.53(-7.49%)
Mar 13, 2019 113.25 114.44 112.96 113.89 3,341,373 +1.01(+0.89%)
Mar 12, 2019 113.25 113.39 112.00 112.88 2,161,357 -0.09(-0.08%)
Mar 11, 2019 112.20 113.20 111.90 112.97 2,267,009 +0.94(+0.84%)
Mar 08, 2019 112.01 113.05 111.22 112.03 2,713,090 -0.16(-0.14%)
Mar 07, 2019 112.06 112.93 111.45 112.19 2,838,641 -0.37(-0.33%)
Mar 06, 2019 113.24 113.44 111.45 112.56 2,231,930 -0.32(-0.28%)
Mar 05, 2019 113.11 113.25 112.24 112.88 2,038,948 +0.70(+0.62%)
Mar 04, 2019 113.54 113.57 111.78 112.18 1,784,411 -0.59(-0.53%)
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.