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 (%)
Feb 28, 2020 149.52 149.99 141.67 144.30 4,019,177 -7.07(-4.67%)
Feb 27, 2020 154.72 156.03 151.16 151.37 3,744,797 -4.81(-3.08%)
Feb 26, 2020 155.58 157.93 154.78 156.18 2,215,347 +1.12(+0.72%)
Feb 25, 2020 159.06 160.24 154.62 155.06 2,432,995 -3.23(-2.04%)
Feb 24, 2020 157.00 159.87 157.00 158.28 2,377,007 -1.94(-1.21%)
Feb 21, 2020 159.27 160.38 158.44 160.22 1,515,575 +1.10(+0.69%)
Feb 20, 2020 157.25 159.41 156.65 159.12 1,147,392 +1.86(+1.18%)
Feb 19, 2020 155.56 157.82 155.13 157.25 1,586,255 +2.00(+1.29%)
Feb 18, 2020 151.98 155.87 151.46 155.26 1,670,799 +3.53(+2.33%)
Feb 14, 2020 152.95 153.73 151.18 151.72 1,493,599 -1.75(-1.14%)
Feb 13, 2020 152.11 153.85 151.47 153.47 1,024,998 +1.14(+0.75%)
Feb 12, 2020 150.25 152.60 149.42 152.33 1,138,961 +2.60(+1.74%)
Feb 11, 2020 149.99 150.41 149.31 149.73 954,743 +0.34(+0.23%)
Feb 10, 2020 147.93 149.44 147.69 149.38 1,148,290 +0.60(+0.40%)
Feb 07, 2020 149.10 149.54 147.87 148.79 848,247 -0.48(-0.32%)
Feb 06, 2020 151.47 151.67 149.00 149.27 1,165,051 -1.72(-1.14%)
Feb 05, 2020 150.35 151.47 150.22 150.99 1,080,568 +1.22(+0.81%)
Feb 04, 2020 149.69 151.33 149.42 149.77 1,488,937 +1.17(+0.79%)
Feb 03, 2020 148.12 150.87 147.85 148.59 1,155,920 +1.31(+0.89%)
Jan 31, 2020 150.77 151.01 146.81 147.29 2,056,979 -3.44(-2.28%)
Jan 30, 2020 148.78 150.74 148.21 150.73 1,591,602 +1.19(+0.80%)
Jan 29, 2020 150.74 151.15 149.50 149.53 749,900 -0.87(-0.58%)
Jan 28, 2020 150.18 151.35 149.65 150.41 1,164,444 +0.77(+0.51%)
Jan 27, 2020 147.00 150.64 146.53 149.64 1,603,836 +1.46(+0.99%)
Jan 24, 2020 148.74 148.81 147.29 148.18 1,094,368 -0.77(-0.52%)
Jan 23, 2020 147.71 149.31 147.26 148.95 1,336,510 +0.61(+0.41%)
Jan 22, 2020 151.65 152.00 148.04 148.34 1,518,256 -2.92(-1.93%)
Jan 21, 2020 151.07 152.37 150.96 151.25 1,427,969 -0.43(-0.28%)
Jan 17, 2020 152.30 154.01 151.24 151.69 1,548,593 -0.27(-0.18%)
Jan 16, 2020 151.24 152.20 150.66 151.96 1,533,728 +1.61(+1.07%)
Jan 15, 2020 149.14 151.06 149.02 150.34 2,747,685 -1.33(-0.88%)
Jan 14, 2020 148.88 152.62 148.88 151.68 2,955,050 +3.71(+2.50%)
Jan 13, 2020 145.90 148.65 145.39 147.97 2,095,448 +0.86(+0.59%)
Jan 10, 2020 147.06 147.97 146.41 147.11 2,862,106 +0.61(+0.42%)
Jan 09, 2020 145.74 147.62 145.72 146.49 2,950,348 +0.99(+0.68%)
Jan 08, 2020 145.94 146.54 145.10 145.50 3,341,774 -0.63(-0.43%)
Jan 07, 2020 148.04 148.59 146.07 146.14 2,963,042 -2.24(-1.51%)
Jan 06, 2020 148.25 148.55 146.03 148.37 2,390,990 -0.51(-0.34%)
Jan 03, 2020 148.80 149.81 148.18 148.88 1,790,381 -1.10(-0.73%)
Jan 02, 2020 150.38 150.54 148.74 149.98 2,002,376 +0.54(+0.36%)
Dec 31, 2019 150.59 150.86 148.73 149.45 1,145,159 -1.31(-0.87%)
Dec 30, 2019 149.61 151.56 148.87 150.76 1,409,403 +0.67(+0.45%)
Dec 27, 2019 148.97 150.19 148.74 150.09 1,016,991 +1.28(+0.86%)
Dec 26, 2019 149.68 149.68 147.74 148.81 1,045,045 -0.90(-0.60%)
Dec 24, 2019 149.26 150.04 148.75 149.71 522,481 +1.04(+0.70%)
Dec 23, 2019 150.45 150.58 148.51 148.66 1,322,170 -1.48(-0.99%)
Dec 20, 2019 151.23 151.50 149.90 150.15 2,813,739 -0.28(-0.18%)
Dec 19, 2019 148.95 150.52 148.46 150.43 2,471,565 +1.63(+1.09%)
Dec 18, 2019 149.22 149.28 148.10 148.80 2,003,434 +0.11(+0.08%)
Dec 17, 2019 146.96 149.12 146.72 148.68 2,247,823 +2.31(+1.58%)
Dec 16, 2019 148.35 148.66 146.15 146.37 2,579,980 -1.78(-1.20%)
Dec 13, 2019 148.58 148.75 146.54 148.15 2,341,669 -0.91(-0.61%)
Dec 12, 2019 147.70 149.75 147.68 149.06 1,978,147 +1.03(+0.69%)
Dec 11, 2019 147.76 148.35 147.42 148.04 2,005,155 +0.13(+0.09%)
Dec 10, 2019 147.91 149.03 147.44 147.91 1,959,607 -0.43(-0.29%)
Dec 09, 2019 147.80 149.03 146.78 148.34 2,588,449 +0.10(+0.06%)
Dec 06, 2019 149.38 149.95 147.36 148.24 3,330,272 -0.36(-0.24%)
Dec 05, 2019 149.04 149.51 145.63 148.60 5,961,598 +1.49(+1.01%)
Dec 04, 2019 148.15 149.21 146.76 147.12 3,768,148 +0.53(+0.36%)
Dec 03, 2019 146.99 147.57 146.31 146.59 5,052,887 -1.61(-1.09%)
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.