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 (%)
Oct 31, 2013 52.99 53.25 52.26 52.34 3,132,930 -0.72(-1.35%)
Oct 30, 2013 53.88 53.91 52.65 53.05 2,075,181 -0.70(-1.30%)
Oct 29, 2013 53.86 54.08 53.59 53.75 1,938,414 +0.15(+0.29%)
Oct 28, 2013 53.80 53.96 53.41 53.59 1,853,576 -0.30(-0.55%)
Oct 25, 2013 54.11 54.23 53.69 53.89 2,163,701 -0.23(-0.42%)
Oct 24, 2013 53.56 54.20 53.39 54.12 2,130,341 +0.70(+1.31%)
Oct 23, 2013 53.78 53.83 52.99 53.42 1,889,544 -0.35(-0.66%)
Oct 22, 2013 53.42 53.98 53.40 53.78 1,850,456 +0.41(+0.76%)
Oct 21, 2013 53.33 53.48 52.87 53.37 1,069,641 +0.03(+0.05%)
Oct 18, 2013 53.56 53.56 52.52 53.34 2,956,715 +0.06(+0.12%)
Oct 17, 2013 51.85 53.38 51.72 53.28 2,627,063 +1.31(+2.53%)
Oct 16, 2013 51.80 52.23 51.67 51.96 2,548,546 +0.56(+1.09%)
Oct 15, 2013 51.66 51.84 51.12 51.40 2,330,380 -0.27(-0.53%)
Oct 14, 2013 52.10 52.35 51.41 51.67 3,808,226 -0.71(-1.35%)
Oct 11, 2013 51.99 52.49 51.77 52.38 2,849,231 +0.26(+0.50%)
Oct 10, 2013 51.72 52.20 51.67 52.12 2,742,274 +0.76(+1.48%)
Oct 09, 2013 51.04 51.43 50.69 51.36 4,586,027 +0.32(+0.62%)
Oct 08, 2013 51.63 51.88 50.96 51.04 3,049,487 -0.72(-1.38%)
Oct 07, 2013 52.86 52.86 51.75 51.76 3,078,334 -1.48(-2.77%)
Oct 04, 2013 52.23 53.28 52.12 53.23 2,775,247 +0.92(+1.77%)
Oct 03, 2013 52.44 52.55 52.04 52.31 2,880,916 -0.14(-0.26%)
Oct 02, 2013 52.03 52.48 51.86 52.44 2,431,491 +0.11(+0.21%)
Oct 01, 2013 51.26 52.52 51.01 52.34 3,947,159 +1.08(+2.10%)
Sep 27, 2013 51.36 51.70 51.19 51.26 2,835,897 -0.14(-0.28%)
Sep 26, 2013 51.77 52.13 51.37 51.40 3,027,118 -0.23(-0.44%)
Sep 25, 2013 52.62 52.63 51.59 51.63 3,140,328 -1.01(-1.91%)
Sep 24, 2013 52.73 52.80 52.53 52.63 2,098,732 -0.07(-0.14%)
Sep 23, 2013 52.25 52.80 52.18 52.71 2,665,953 +0.49(+0.94%)
Sep 20, 2013 52.92 52.93 52.22 52.22 4,862,259 -0.76(-1.44%)
Sep 19, 2013 52.63 53.18 52.25 52.98 3,607,891 +0.52(+0.98%)
Sep 18, 2013 51.95 52.66 51.87 52.46 3,145,196 +0.53(+1.03%)
Sep 17, 2013 51.69 52.15 51.67 51.93 2,250,323 +0.30(+0.58%)
Sep 16, 2013 51.98 51.98 51.24 51.63 2,892,268 +0.15(+0.30%)
Sep 13, 2013 51.86 51.94 51.30 51.48 1,508,986 -0.28(-0.54%)
Sep 12, 2013 52.05 52.08 51.43 51.76 1,392,242 -0.20(-0.38%)
Sep 11, 2013 51.99 52.01 51.52 51.96 1,743,809 +0.03(+0.05%)
Sep 10, 2013 51.85 51.96 51.21 51.93 2,620,420 -0.13(-0.24%)
Sep 09, 2013 51.81 52.10 51.63 52.05 3,375,216 +0.46(+0.90%)
Sep 06, 2013 52.18 52.27 51.38 51.59 2,541,833 -0.38(-0.73%)
Sep 05, 2013 51.25 52.35 51.09 51.97 4,428,855 +0.90(+1.76%)
Sep 04, 2013 50.78 52.01 50.08 51.08 10,707,938 +2.27(+4.66%)
Sep 03, 2013 49.34 49.58 48.37 48.80 4,711,899 -0.08(-0.17%)
Aug 30, 2013 49.46 49.70 48.78 48.88 2,083,787 -0.36(-0.74%)
Aug 29, 2013 49.27 49.59 49.13 49.25 1,463,944 -0.10(-0.20%)
Aug 28, 2013 49.50 49.73 49.10 49.35 1,962,047 -0.15(-0.31%)
Aug 27, 2013 49.82 50.12 49.47 49.50 2,111,377 -0.85(-1.69%)
Aug 26, 2013 50.21 50.81 49.96 50.35 1,927,390 +0.49(+0.98%)
Aug 23, 2013 50.28 50.36 49.63 49.86 2,499,206 -0.36(-0.72%)
Aug 22, 2013 49.22 50.36 48.91 50.23 3,431,823 +0.95(+1.93%)
Aug 21, 2013 48.37 49.36 48.10 49.27 3,614,907 +0.93(+1.93%)
Aug 20, 2013 49.06 49.12 48.28 48.34 2,940,487 -0.65(-1.33%)
Aug 19, 2013 48.46 49.34 48.19 48.99 5,010,855 +1.47(+3.09%)
Aug 16, 2013 48.21 48.30 47.46 47.53 3,852,904 -0.93(-1.93%)
Aug 15, 2013 49.08 49.36 48.34 48.46 3,297,967 -0.91(-1.83%)
Aug 14, 2013 49.28 49.65 48.98 49.36 1,978,772 -0.09(-0.18%)
Aug 13, 2013 49.24 49.66 49.09 49.46 2,397,163 +0.23(+0.46%)
Aug 12, 2013 49.04 49.44 48.91 49.23 2,534,332 +0.09(+0.18%)
Aug 09, 2013 49.55 49.65 49.11 49.14 1,325,995 -0.43(-0.88%)
Aug 08, 2013 49.24 49.73 49.16 49.57 3,024,681 +0.55(+1.13%)
Aug 07, 2013 49.60 49.63 49.02 49.02 3,320,009 -0.68(-1.37%)
Aug 06, 2013 49.85 49.98 49.19 49.70 2,773,025 -0.34(-0.69%)
Aug 05, 2013 50.29 50.40 49.83 50.04 2,071,078 -0.49(-0.97%)
Aug 02, 2013 50.18 50.56 49.41 50.53 3,366,859 +0.34(+0.67%)
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.