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, 2019 154.39 154.89 152.66 153.62 1,515,158 -1.24(-0.80%)
Oct 30, 2019 153.62 155.26 153.32 154.86 864,865 +0.97(+0.63%)
Oct 29, 2019 155.59 156.12 153.82 153.89 1,130,559 -1.94(-1.24%)
Oct 28, 2019 155.58 156.26 154.50 155.83 1,106,673 +0.44(+0.28%)
Oct 25, 2019 155.71 156.67 154.96 155.39 797,708 -0.70(-0.45%)
Oct 24, 2019 156.38 157.30 155.25 156.09 1,332,989 -0.07(-0.04%)
Oct 23, 2019 159.13 159.99 155.38 156.15 1,578,210 -2.70(-1.70%)
Oct 22, 2019 157.62 159.67 157.50 158.86 1,296,346 +1.39(+0.88%)
Oct 21, 2019 158.06 158.54 156.59 157.47 1,346,709 -0.06(-0.04%)
Oct 18, 2019 156.29 158.06 155.54 157.52 1,836,930 +1.47(+0.95%)
Oct 17, 2019 155.74 156.58 155.24 156.05 1,704,683 +0.60(+0.39%)
Oct 16, 2019 154.97 155.69 154.01 155.44 1,138,889 +0.16(+0.10%)
Oct 15, 2019 155.97 156.42 154.78 155.28 1,223,100 +0.82(+0.53%)
Oct 14, 2019 155.98 156.23 154.30 154.46 1,908,002 -1.00(-0.64%)
Oct 11, 2019 155.12 157.41 154.35 155.46 1,551,580 +1.66(+1.08%)
Oct 10, 2019 153.71 154.03 152.21 153.80 1,803,271 -0.32(-0.21%)
Oct 09, 2019 153.40 154.89 153.30 154.11 1,284,435 +0.97(+0.63%)
Oct 08, 2019 152.28 154.78 151.36 153.15 1,528,431 -0.16(-0.11%)
Oct 07, 2019 153.28 154.34 151.70 153.31 1,759,710 -0.61(-0.40%)
Oct 04, 2019 150.13 154.28 150.13 153.92 2,037,825 +3.40(+2.26%)
Oct 03, 2019 150.71 151.22 148.49 150.52 1,618,207 -0.20(-0.13%)
Oct 02, 2019 150.81 151.65 149.28 150.72 1,733,646 -1.36(-0.89%)
Oct 01, 2019 152.74 153.74 150.13 152.08 1,836,969 +0.09(+0.06%)
Sep 30, 2019 153.01 153.74 151.74 151.98 2,133,927 -1.03(-0.68%)
Sep 27, 2019 153.47 153.54 151.83 153.01 1,427,293 +0.50(+0.33%)
Sep 26, 2019 152.58 153.41 151.29 152.52 1,391,592 +0.33(+0.22%)
Sep 25, 2019 151.82 153.05 150.62 152.18 1,533,626 +0.32(+0.21%)
Sep 24, 2019 152.69 153.82 150.09 151.86 1,481,388 +0.10(+0.06%)
Sep 23, 2019 150.82 153.63 150.66 151.76 1,456,478 +2.37(+1.59%)
Sep 20, 2019 150.50 151.66 149.38 149.39 2,014,504 -0.55(-0.37%)
Sep 19, 2019 150.55 150.65 149.04 149.94 1,340,638 +0.10(+0.07%)
Sep 18, 2019 150.09 150.47 147.92 149.84 1,644,303 -0.12(-0.08%)
Sep 17, 2019 147.16 149.97 146.62 149.95 2,236,076 +3.49(+2.38%)
Sep 16, 2019 149.77 150.12 145.69 146.46 1,970,958 -4.41(-2.92%)
Sep 13, 2019 149.61 151.30 149.42 150.87 1,651,824 +0.65(+0.43%)
Sep 12, 2019 151.19 151.85 149.15 150.22 1,820,433 +1.04(+0.70%)
Sep 11, 2019 149.33 151.72 148.44 149.18 2,646,171 -1.03(-0.69%)
Sep 10, 2019 151.30 151.35 148.51 150.21 3,333,954 -3.51(-2.28%)
Sep 09, 2019 154.94 155.23 152.79 153.72 2,036,381 -0.75(-0.48%)
Sep 06, 2019 152.92 155.09 152.70 154.47 1,657,472 +1.65(+1.08%)
Sep 05, 2019 152.84 154.04 152.01 152.82 1,607,035 +1.93(+1.28%)
Sep 04, 2019 150.52 151.25 149.62 150.89 1,816,629 +2.07(+1.39%)
Sep 03, 2019 148.60 150.97 148.41 148.82 2,493,824 -0.44(-0.29%)
Aug 30, 2019 149.76 151.95 147.84 149.26 2,812,546 +0.00(+0.00%)
Aug 29, 2019 144.98 150.55 144.48 149.26 7,172,810 +14.40(+10.68%)
Aug 28, 2019 132.44 135.55 131.96 134.85 2,560,924 +2.18(+1.64%)
Aug 27, 2019 133.87 134.23 132.61 132.68 2,059,061 -0.45(-0.34%)
Aug 26, 2019 132.22 133.20 131.67 133.12 1,546,327 +2.13(+1.63%)
Aug 23, 2019 133.01 133.53 130.30 130.99 1,569,102 -2.63(-1.97%)
Aug 22, 2019 132.54 134.05 132.24 133.62 1,765,945 +0.91(+0.68%)
Aug 21, 2019 133.83 134.22 131.90 132.71 2,066,019 +1.51(+1.15%)
Aug 20, 2019 131.84 132.62 130.57 131.20 1,312,095 -0.85(-0.64%)
Aug 19, 2019 131.85 132.81 129.72 132.05 2,106,468 +2.09(+1.61%)
Aug 16, 2019 128.58 130.45 128.34 129.96 1,437,333 +2.01(+1.57%)
Aug 15, 2019 129.04 129.87 126.98 127.95 1,542,273 -0.04(-0.03%)
Aug 14, 2019 128.43 129.97 127.55 127.99 1,844,055 -1.46(-1.13%)
Aug 13, 2019 128.27 131.47 127.18 129.45 1,570,957 +0.39(+0.30%)
Aug 12, 2019 129.10 130.85 128.31 129.06 1,030,260 -0.58(-0.45%)
Aug 09, 2019 131.62 132.07 129.56 129.64 1,117,530 -1.73(-1.32%)
Aug 08, 2019 130.40 131.92 129.80 131.37 1,655,485 +2.68(+2.08%)
Aug 07, 2019 127.57 128.94 126.46 128.70 1,201,256 +0.12(+0.10%)
Aug 06, 2019 126.76 128.84 125.75 128.57 1,723,100 +1.73(+1.36%)
Aug 05, 2019 126.80 127.69 125.29 126.84 1,882,759 -0.99(-0.78%)
Aug 02, 2019 126.51 128.71 126.25 127.84 2,096,599 +1.47(+1.16%)
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.