Skip to main content

Dollar General (NY: DG )

128.77 +1.27 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 128.15 129.89 127.50 128.77 3,298,193 +1.27(+1.00%)
Jun 20, 2024 126.34 127.80 124.82 127.50 2,802,164 +0.91(+0.72%)
Jun 18, 2024 126.81 127.86 124.96 126.59 2,495,052 -0.30(-0.24%)
Jun 17, 2024 125.08 126.98 123.60 126.89 1,982,877 +1.10(+0.87%)
Jun 14, 2024 123.62 125.86 122.86 125.79 1,708,920 +1.67(+1.35%)
Jun 13, 2024 125.06 125.06 122.21 124.12 1,856,827 -0.81(-0.65%)
Jun 12, 2024 127.09 127.76 123.60 124.93 2,619,214 -1.84(-1.45%)
Jun 11, 2024 127.29 128.30 126.40 126.77 1,790,260 -0.92(-0.72%)
Jun 10, 2024 126.53 128.16 126.00 127.69 1,893,169 +1.08(+0.85%)
Jun 07, 2024 128.97 130.21 125.99 126.61 2,252,302 -2.92(-2.25%)
Jun 06, 2024 131.47 132.19 128.33 129.53 3,335,961 -4.89(-3.64%)
Jun 05, 2024 133.68 135.57 131.06 134.42 2,665,415 -0.09(-0.07%)
Jun 04, 2024 139.00 141.24 133.89 134.51 2,794,842 -5.05(-3.62%)
Jun 03, 2024 135.18 139.95 133.63 139.56 3,879,612 +2.65(+1.94%)
May 31, 2024 128.00 137.00 127.28 136.91 4,872,897 +8.97(+7.01%)
May 30, 2024 143.89 145.50 126.23 127.94 9,924,341 -11.34(-8.14%)
May 29, 2024 141.53 143.83 138.87 139.28 3,795,804 -2.99(-2.10%)
May 28, 2024 144.54 145.94 141.03 142.27 3,491,318 -2.96(-2.04%)
May 24, 2024 140.00 145.29 139.87 145.23 2,230,091 +6.11(+4.39%)
May 23, 2024 140.72 142.90 138.84 139.12 2,102,542 -2.43(-1.72%)
May 22, 2024 142.05 142.07 139.55 141.55 2,268,587 -1.05(-0.74%)
May 21, 2024 144.79 147.79 142.24 142.60 3,191,340 +4.77(+3.46%)
May 20, 2024 141.38 141.44 137.70 137.83 1,845,560 -4.30(-3.03%)
May 17, 2024 145.37 145.37 141.20 142.13 2,744,049 -4.46(-3.04%)
May 16, 2024 145.28 147.87 144.83 146.59 3,270,156 +5.53(+3.92%)
May 15, 2024 140.57 142.88 140.25 141.06 2,012,535 +0.75(+0.53%)
May 14, 2024 139.78 140.46 138.30 140.31 1,905,619 +2.38(+1.73%)
May 13, 2024 141.84 143.66 137.58 137.93 1,759,719 -3.02(-2.14%)
May 10, 2024 140.94 141.31 139.84 140.95 1,339,192 +0.09(+0.06%)
May 09, 2024 137.24 140.89 136.50 140.86 1,920,396 +3.34(+2.43%)
May 08, 2024 138.47 139.97 137.06 137.52 1,700,370 -2.38(-1.70%)
May 07, 2024 137.77 141.09 137.30 139.90 2,594,426 +3.76(+2.76%)
May 06, 2024 138.09 138.71 134.68 136.14 2,480,783 -1.35(-0.98%)
May 03, 2024 136.75 138.68 135.97 137.49 2,268,788 +0.34(+0.25%)
May 02, 2024 138.15 138.57 136.12 137.15 1,638,951 -0.43(-0.31%)
May 01, 2024 138.79 140.00 135.42 137.58 2,612,540 -1.61(-1.16%)
Apr 30, 2024 140.44 141.16 139.07 139.19 1,753,232 -1.96(-1.39%)
Apr 29, 2024 141.21 141.49 138.96 141.15 2,382,068 -0.92(-0.65%)
Apr 26, 2024 142.35 144.45 141.62 142.07 1,378,668 -0.58(-0.41%)
Apr 25, 2024 142.25 143.45 141.38 142.65 1,387,968 -0.51(-0.36%)
Apr 24, 2024 141.29 143.49 140.62 143.16 1,322,944 +0.43(+0.30%)
Apr 23, 2024 143.19 144.35 142.21 142.73 1,431,055 -0.12(-0.08%)
Apr 22, 2024 144.64 144.79 142.53 142.85 2,174,626 -1.97(-1.36%)
Apr 19, 2024 145.76 146.76 144.46 144.82 1,518,381 -0.86(-0.59%)
Apr 18, 2024 144.75 146.23 143.32 145.68 1,463,866 +1.19(+0.82%)
Apr 17, 2024 146.23 146.44 143.66 144.49 1,864,655 -0.50(-0.34%)
Apr 16, 2024 144.83 145.59 143.02 144.99 2,140,639 +0.30(+0.21%)
Apr 15, 2024 149.39 150.40 144.49 144.69 2,065,735 -3.09(-2.09%)
Apr 12, 2024 153.62 153.81 147.46 147.78 2,479,428 -6.59(-4.27%)
Apr 11, 2024 155.28 156.25 152.62 154.37 1,792,097 -0.26(-0.17%)
Apr 10, 2024 151.53 154.90 150.51 154.63 1,884,164 +1.24(+0.81%)
Apr 09, 2024 156.33 156.60 151.49 153.39 2,645,798 -3.35(-2.14%)
Apr 08, 2024 157.84 159.52 155.97 156.74 2,637,695 -2.22(-1.40%)
Apr 05, 2024 158.66 161.39 157.86 158.96 2,654,453 +0.51(+0.32%)
Apr 04, 2024 160.41 163.51 157.37 158.45 3,288,733 -0.14(-0.09%)
Apr 03, 2024 154.06 158.90 153.09 158.59 2,545,068 +4.27(+2.77%)
Apr 02, 2024 156.00 156.39 152.43 154.32 1,743,060 -2.45(-1.56%)
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.