Skip to main content

Dollar General (NY: DG )

154.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 45.56 45.94 45.51 45.81 36,832,228 -0.34(-0.73%)
Mar 27, 2013 46.09 46.70 45.83 46.15 8,453,999 -1.15(-2.43%)
Mar 26, 2013 46.40 47.37 46.35 47.30 4,538,062 +1.03(+2.23%)
Mar 25, 2013 47.58 47.92 45.14 46.27 11,639,968 +0.91(+2.02%)
Mar 22, 2013 45.37 45.74 45.06 45.35 7,070,059 +0.24(+0.52%)
Mar 21, 2013 44.75 45.21 44.31 45.12 3,576,962 +0.02(+0.04%)
Mar 20, 2013 43.71 45.33 43.61 45.10 6,566,119 +1.83(+4.23%)
Mar 19, 2013 43.59 43.67 42.99 43.27 5,828,593 -0.31(-0.71%)
Mar 18, 2013 43.24 43.82 43.14 43.58 2,021,067 -0.06(-0.15%)
Mar 15, 2013 44.06 44.13 43.29 43.64 3,390,494 -0.53(-1.21%)
Mar 14, 2013 43.49 44.23 43.34 44.17 3,500,408 +0.67(+1.54%)
Mar 13, 2013 43.21 43.57 43.05 43.50 2,584,316 +0.24(+0.57%)
Mar 12, 2013 43.02 43.45 43.02 43.26 2,996,706 +0.25(+0.59%)
Mar 11, 2013 43.29 43.57 42.98 43.01 3,029,200 -0.28(-0.65%)
Mar 08, 2013 43.22 43.45 42.92 43.29 2,804,278 +0.30(+0.70%)
Mar 07, 2013 43.34 43.79 42.94 42.99 3,845,030 -0.67(-1.54%)
Mar 06, 2013 44.46 44.56 43.61 43.66 3,470,352 -0.65(-1.47%)
Mar 05, 2013 44.16 44.37 43.77 44.31 3,174,011 +0.24(+0.56%)
Mar 04, 2013 43.11 44.12 43.08 44.07 5,965,019 +0.98(+2.27%)
Mar 01, 2013 41.90 43.11 41.52 43.09 4,564,720 +1.11(+2.65%)
Feb 28, 2013 42.02 42.28 41.74 41.97 5,542,547 -0.20(-0.47%)
Feb 27, 2013 41.92 43.02 41.86 42.17 6,728,600 +1.46(+3.58%)
Feb 26, 2013 41.30 41.34 40.39 40.71 4,831,695 -0.98(-2.35%)
Feb 22, 2013 41.29 41.86 41.00 41.69 4,075,582 +0.47(+1.14%)
Feb 21, 2013 39.50 41.75 39.47 41.22 7,642,721 +1.55(+3.90%)
Feb 20, 2013 39.76 40.19 39.44 39.67 4,911,953 -0.15(-0.36%)
Feb 19, 2013 39.95 40.40 39.27 39.82 7,271,776 -0.37(-0.92%)
Feb 15, 2013 40.87 42.25 39.76 40.19 15,478,339 -0.60(-1.47%)
Feb 14, 2013 40.21 41.28 40.14 40.79 6,278,931 +0.58(+1.44%)
Feb 13, 2013 40.88 40.99 39.64 40.21 8,699,524 -0.59(-1.44%)
Feb 12, 2013 41.43 41.46 40.76 40.80 3,537,940 -0.64(-1.55%)
Feb 11, 2013 41.53 41.60 41.20 41.44 2,454,946 -0.23(-0.54%)
Feb 08, 2013 41.20 41.80 41.14 41.67 1,989,075 +0.54(+1.32%)
Feb 07, 2013 41.79 42.11 40.96 41.12 5,371,160 -0.59(-1.41%)
Feb 06, 2013 41.29 41.81 41.06 41.71 4,975,736 +0.48(+1.16%)
Feb 04, 2013 41.89 42.13 41.20 41.23 5,384,271 -0.69(-1.64%)
Feb 01, 2013 42.08 42.21 41.80 41.92 3,777,794 +0.05(+0.13%)
Jan 31, 2013 42.24 42.42 41.84 41.86 3,321,709 -0.50(-1.18%)
Jan 30, 2013 42.60 42.76 42.15 42.36 4,569,449 -0.35(-0.83%)
Jan 29, 2013 42.47 42.79 42.03 42.72 3,133,878 +0.14(+0.34%)
Jan 28, 2013 42.36 42.75 42.21 42.57 4,597,047 +0.14(+0.34%)
Jan 25, 2013 42.05 42.44 41.92 42.43 3,963,690 +0.43(+1.01%)
Jan 24, 2013 40.90 42.42 40.85 42.00 9,266,843 +1.19(+2.91%)
Jan 23, 2013 40.52 40.90 40.46 40.81 2,455,585 +0.08(+0.20%)
Jan 22, 2013 40.61 40.87 40.41 40.73 2,818,137 +0.29(+0.72%)
Jan 18, 2013 40.52 40.74 40.33 40.44 1,950,932 -0.18(-0.45%)
Jan 17, 2013 40.38 40.98 40.38 40.62 4,031,651 +0.20(+0.49%)
Jan 16, 2013 40.33 40.63 39.92 40.42 2,592,495 -0.01(-0.02%)
Jan 15, 2013 38.95 40.48 38.75 40.43 3,911,193 +1.47(+3.77%)
Jan 14, 2013 39.17 39.71 38.83 38.97 4,812,586 -0.29(-0.74%)
Jan 11, 2013 39.23 39.39 38.94 39.26 2,473,159 -0.04(-0.09%)
Jan 10, 2013 38.94 39.29 38.66 39.29 3,252,663 +0.35(+0.91%)
Jan 09, 2013 39.11 39.27 38.58 38.94 5,102,521 -0.34(-0.85%)
Jan 08, 2013 39.52 39.60 39.25 39.27 2,583,414 -0.33(-0.82%)
Jan 07, 2013 40.25 40.27 38.80 39.60 6,472,190 -0.80(-1.97%)
Jan 04, 2013 38.41 40.53 38.24 40.40 9,684,988 +2.06(+5.36%)
Jan 03, 2013 36.92 38.83 35.99 38.34 20,716,742 -0.53(-1.37%)
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.