Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 43.48 44.02 43.05 43.68 4,542,152 +0.89(+2.08%)
Oct 26, 2012 42.49 42.79 42.79 42.79 2,539,813 +0.30(+0.70%)
Oct 25, 2012 42.60 42.81 42.27 42.49 3,014,626 +0.07(+0.17%)
Oct 24, 2012 42.55 42.70 42.08 42.42 5,163,797 +0.10(+0.23%)
Oct 23, 2012 42.01 42.55 41.79 42.32 3,728,197 -0.05(-0.13%)
Oct 19, 2012 42.52 43.48 42.29 42.37 4,490,966 -0.11(-0.25%)
Oct 18, 2012 43.64 43.93 41.38 42.48 11,711,058 -0.85(-1.97%)
Oct 17, 2012 45.22 45.65 40.95 43.34 18,886,340 -1.84(-4.08%)
Oct 16, 2012 44.39 45.29 44.24 45.18 4,246,340 +0.86(+1.95%)
Oct 15, 2012 44.52 44.67 44.06 44.31 4,628,942 +0.07(+0.16%)
Oct 12, 2012 44.41 44.75 43.93 44.24 6,163,854 -0.29(-0.65%)
Oct 11, 2012 45.60 45.97 44.04 44.53 10,699,709 -0.80(-1.76%)
Oct 10, 2012 45.41 45.95 45.17 45.33 2,878,611 +0.22(+0.50%)
Oct 09, 2012 45.86 45.98 45.09 45.11 3,565,089 -0.75(-1.65%)
Oct 08, 2012 46.52 46.53 45.85 45.86 3,249,070 -0.57(-1.24%)
Oct 05, 2012 46.97 47.13 46.29 46.43 3,565,348 -0.34(-0.73%)
Oct 04, 2012 46.49 47.00 46.36 46.78 7,026,874 +0.47(+1.01%)
Oct 03, 2012 46.53 46.58 46.23 46.31 3,564,464 +0.00(+0.00%)
Oct 02, 2012 46.49 46.49 45.99 46.31 5,837,821 -0.05(-0.12%)
Oct 01, 2012 46.71 46.85 46.26 46.36 6,470,328 +0.06(+0.14%)
Sep 28, 2012 46.56 46.70 46.26 46.30 29,291,504 -0.41(-0.88%)
Sep 27, 2012 45.83 47.15 45.83 46.71 8,487,710 -0.77(-1.63%)
Sep 26, 2012 47.16 47.94 47.13 47.49 3,372,396 +0.14(+0.30%)
Sep 25, 2012 47.18 47.52 47.10 47.34 2,697,159 +0.17(+0.36%)
Sep 24, 2012 47.07 47.36 47.02 47.17 2,675,468 -0.39(-0.81%)
Sep 21, 2012 47.41 47.56 47.21 47.56 3,857,378 +0.44(+0.93%)
Sep 20, 2012 46.10 47.42 45.96 47.12 5,881,488 +1.14(+2.48%)
Sep 19, 2012 45.13 46.21 45.13 45.98 2,897,544 +0.84(+1.85%)
Sep 18, 2012 44.95 45.15 44.85 45.14 2,260,531 +0.13(+0.28%)
Sep 17, 2012 44.89 45.15 44.72 45.02 2,228,336 -0.04(-0.10%)
Sep 14, 2012 45.74 45.83 44.96 45.06 3,017,506 -0.52(-1.14%)
Sep 13, 2012 44.58 45.64 44.55 45.58 3,163,600 +0.92(+2.05%)
Sep 12, 2012 44.39 45.01 44.09 44.67 3,892,120 +0.80(+1.82%)
Sep 11, 2012 43.85 44.24 43.58 43.87 2,609,314 -0.13(-0.29%)
Sep 10, 2012 44.49 44.86 43.95 43.99 2,904,724 -0.79(-1.77%)
Sep 07, 2012 45.43 45.52 44.74 44.78 3,400,988 -0.71(-1.56%)
Sep 06, 2012 46.34 46.38 45.11 45.49 5,019,021 -0.38(-0.82%)
Sep 05, 2012 46.64 46.71 45.60 45.87 6,220,114 +0.36(+0.79%)
Sep 04, 2012 46.10 46.11 44.82 45.51 4,392,722 -0.37(-0.80%)
Aug 31, 2012 45.19 46.19 45.18 45.88 4,890,279 +0.90(+2.00%)
Aug 30, 2012 43.42 45.39 43.32 44.98 9,358,965 +1.37(+3.15%)
Aug 29, 2012 43.79 43.94 43.45 43.61 2,764,600 -0.28(-0.63%)
Aug 27, 2012 44.39 44.67 43.63 43.88 5,204,089 -0.73(-1.63%)
Aug 24, 2012 44.43 45.11 44.43 44.61 2,693,457 -0.05(-0.10%)
Aug 23, 2012 44.71 44.94 43.29 44.66 5,077,263 -0.75(-1.64%)
Aug 22, 2012 45.49 45.52 45.08 45.40 2,069,301 -0.21(-0.45%)
Aug 21, 2012 45.67 45.95 45.41 45.61 2,418,551 -0.02(-0.04%)
Aug 20, 2012 46.34 46.34 45.50 45.63 1,934,169 -0.50(-1.09%)
Aug 17, 2012 46.29 46.50 45.85 46.13 2,225,896 +0.12(+0.25%)
Aug 16, 2012 45.59 46.31 45.19 46.01 4,328,925 -0.49(-1.04%)
Aug 15, 2012 47.08 47.30 46.43 46.50 1,486,869 -0.49(-1.05%)
Aug 14, 2012 47.27 47.52 46.88 46.99 1,239,763 -0.21(-0.44%)
Aug 13, 2012 46.52 47.24 46.28 47.20 2,736,547 +0.69(+1.49%)
Aug 10, 2012 45.96 46.68 45.90 46.51 2,195,025 +0.38(+0.82%)
Aug 09, 2012 46.85 47.13 46.08 46.13 1,587,644 -0.67(-1.44%)
Aug 08, 2012 47.20 47.28 46.68 46.80 2,014,906 -0.56(-1.18%)
Aug 07, 2012 46.44 47.58 46.36 47.36 2,409,728 +1.06(+2.29%)
Aug 06, 2012 46.68 47.13 46.26 46.30 1,344,685 -0.32(-0.69%)
Aug 03, 2012 46.94 46.94 46.40 46.62 2,318,709 +0.39(+0.84%)
Aug 02, 2012 45.74 46.33 45.71 46.24 2,597,970 +0.37(+0.80%)
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.