Skip to main content

Dollar General (NY: DG )

156.31 +2.10 (+1.36%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 255.12 256.14 249.90 250.40 1,798,320 -5.29(-2.07%)
Oct 28, 2022 248.73 256.82 248.66 255.69 2,005,999 +6.78(+2.72%)
Oct 27, 2022 247.48 251.25 245.44 248.91 1,683,239 +2.91(+1.18%)
Oct 26, 2022 246.71 249.25 244.16 246.01 1,725,484 +0.12(+0.05%)
Oct 25, 2022 242.53 246.85 241.52 245.89 2,516,407 +5.38(+2.24%)
Oct 24, 2022 236.62 241.43 236.49 240.51 1,577,208 +5.51(+2.34%)
Oct 21, 2022 233.14 235.02 229.62 235.00 2,066,218 +2.11(+0.91%)
Oct 20, 2022 234.10 234.90 231.56 232.89 1,785,303 -1.13(-0.48%)
Oct 19, 2022 233.13 234.86 231.70 234.02 1,155,840 +0.77(+0.33%)
Oct 18, 2022 235.61 237.58 231.10 233.26 1,405,281 +1.17(+0.50%)
Oct 17, 2022 235.21 235.21 231.90 232.09 1,528,061 -0.20(-0.08%)
Oct 14, 2022 239.02 239.02 230.90 232.28 1,501,804 -5.46(-2.30%)
Oct 13, 2022 229.59 240.33 229.25 237.74 2,100,834 +4.40(+1.88%)
Oct 12, 2022 235.73 237.26 233.34 233.34 1,293,779 -1.91(-0.81%)
Oct 11, 2022 234.45 238.92 234.02 235.26 1,571,287 +0.02(+0.01%)
Oct 10, 2022 235.39 236.19 232.68 235.24 1,358,059 +0.11(+0.05%)
Oct 07, 2022 235.73 236.22 233.81 235.13 1,625,340 -2.13(-0.90%)
Oct 06, 2022 238.77 240.21 236.25 237.26 1,083,773 -1.01(-0.42%)
Oct 05, 2022 239.76 240.09 236.94 238.27 1,725,531 -2.37(-0.98%)
Oct 04, 2022 242.41 243.91 239.16 240.64 2,207,399 -1.34(-0.56%)
Oct 03, 2022 237.59 243.00 236.30 241.98 1,861,945 +7.04(+3.00%)
Sep 30, 2022 234.64 239.46 231.96 234.94 2,285,946 +0.38(+0.16%)
Sep 29, 2022 235.75 236.65 233.45 234.56 1,735,635 -1.51(-0.64%)
Sep 28, 2022 232.91 237.35 231.26 236.07 1,390,818 +5.05(+2.19%)
Sep 27, 2022 234.69 236.67 230.11 231.02 1,654,308 -2.56(-1.09%)
Sep 26, 2022 236.67 236.99 231.76 233.57 2,307,850 -3.09(-1.31%)
Sep 23, 2022 234.40 237.07 233.41 236.67 2,369,971 +1.39(+0.59%)
Sep 22, 2022 235.08 237.24 234.29 235.28 1,401,047 -0.08(-0.03%)
Sep 21, 2022 241.89 242.46 235.33 235.36 1,780,612 -5.37(-2.23%)
Sep 20, 2022 239.29 241.39 237.79 240.72 1,711,843 +0.15(+0.06%)
Sep 19, 2022 238.13 241.56 237.61 240.58 2,077,105 +1.78(+0.75%)
Sep 16, 2022 236.95 240.43 236.88 238.79 2,310,907 +2.88(+1.22%)
Sep 15, 2022 236.51 239.26 234.49 235.91 1,435,366 -0.22(-0.09%)
Sep 14, 2022 236.51 237.13 233.17 236.13 1,484,470 +0.72(+0.31%)
Sep 13, 2022 238.89 240.40 234.82 235.41 1,763,049 -6.66(-2.75%)
Sep 12, 2022 242.24 243.33 241.31 242.07 2,024,993 -0.13(-0.05%)
Sep 09, 2022 242.83 243.76 241.09 242.19 1,184,932 -0.15(-0.06%)
Sep 08, 2022 239.98 244.11 238.98 242.34 1,246,548 +1.49(+0.62%)
Sep 07, 2022 235.81 241.30 235.17 240.85 2,003,876 +5.96(+2.54%)
Sep 06, 2022 237.93 240.37 234.36 234.90 1,468,246 -2.73(-1.15%)
Sep 02, 2022 238.82 240.80 236.63 237.63 1,411,684 -0.17(-0.07%)
Sep 01, 2022 232.53 237.95 232.34 237.79 2,522,925 +5.24(+2.25%)
Aug 31, 2022 233.03 234.00 231.68 232.56 2,520,956 -1.28(-0.55%)
Aug 30, 2022 234.31 234.57 230.25 233.84 1,632,517 +0.10(+0.04%)
Aug 29, 2022 230.19 235.06 229.18 233.74 1,704,865 +2.26(+0.98%)
Aug 26, 2022 241.16 241.96 231.48 231.48 2,841,560 -9.56(-3.97%)
Aug 25, 2022 235.04 243.68 230.66 241.04 3,281,792 -1.34(-0.55%)
Aug 24, 2022 242.48 244.50 241.23 242.38 1,753,927 -0.15(-0.06%)
Aug 23, 2022 243.96 244.33 240.59 242.53 1,704,282 -1.11(-0.45%)
Aug 22, 2022 248.43 248.43 243.04 243.63 1,860,179 -5.02(-2.02%)
Aug 19, 2022 251.48 251.61 247.54 248.66 1,609,550 -3.72(-1.47%)
Aug 18, 2022 251.01 253.03 249.60 252.38 1,370,858 +2.08(+0.83%)
Aug 17, 2022 248.97 251.87 247.91 250.30 1,261,192 -1.21(-0.48%)
Aug 16, 2022 248.05 253.25 247.65 251.52 1,902,676 +3.76(+1.52%)
Aug 15, 2022 246.99 248.81 243.17 247.76 1,318,056 -0.35(-0.14%)
Aug 12, 2022 246.48 248.34 245.44 248.11 1,047,552 +1.40(+0.57%)
Aug 11, 2022 250.35 251.70 246.16 246.71 1,301,554 -2.47(-0.99%)
Aug 10, 2022 251.73 252.09 247.84 249.18 1,135,543 +0.42(+0.17%)
Aug 09, 2022 251.46 251.46 248.71 248.76 1,023,564 -1.31(-0.53%)
Aug 08, 2022 248.30 254.33 248.30 250.07 1,354,101 +2.17(+0.88%)
Aug 05, 2022 244.88 248.10 243.58 247.89 1,292,993 +1.76(+0.72%)
Aug 04, 2022 246.25 247.25 245.00 246.13 1,347,343 -0.69(-0.28%)
Aug 03, 2022 247.54 247.88 244.61 246.83 1,258,607 +1.34(+0.55%)
Aug 02, 2022 247.93 248.68 244.44 245.48 1,251,156 -1.43(-0.58%)
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.