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 (%)
Jan 29, 2021 192.96 193.47 188.03 188.26 4,635,070 -4.30(-2.23%)
Jan 28, 2021 192.51 194.93 191.78 192.55 6,478,434 -0.56(-0.29%)
Jan 27, 2021 198.65 200.97 192.03 193.12 3,307,427 -6.28(-3.15%)
Jan 26, 2021 200.39 200.78 198.56 199.39 1,521,707 -0.44(-0.22%)
Jan 25, 2021 200.01 201.20 198.42 199.83 1,562,625 +0.35(+0.17%)
Jan 22, 2021 200.94 201.49 199.04 199.48 1,504,294 -1.46(-0.73%)
Jan 21, 2021 198.97 202.56 197.84 200.94 2,155,392 +2.52(+1.27%)
Jan 20, 2021 200.14 200.36 197.28 198.43 2,832,836 -0.91(-0.46%)
Jan 19, 2021 204.60 205.51 199.24 199.34 2,220,536 -5.20(-2.54%)
Jan 15, 2021 206.28 206.78 203.58 204.54 1,856,281 -1.74(-0.84%)
Jan 14, 2021 210.01 210.75 206.16 206.28 2,654,856 -4.82(-2.28%)
Jan 13, 2021 210.12 212.41 208.99 211.10 1,208,479 -0.15(-0.07%)
Jan 12, 2021 207.78 211.62 206.68 211.25 2,228,672 +3.02(+1.45%)
Jan 11, 2021 208.34 210.55 207.62 208.24 1,659,171 -0.53(-0.25%)
Jan 08, 2021 211.50 211.85 207.46 208.77 1,921,923 -1.85(-0.88%)
Jan 07, 2021 207.98 211.35 207.60 210.61 1,570,277 +2.33(+1.12%)
Jan 06, 2021 199.83 209.01 199.09 208.28 2,737,405 +8.30(+4.15%)
Jan 05, 2021 202.59 203.15 199.66 199.98 1,840,756 -2.88(-1.42%)
Jan 04, 2021 203.39 204.69 201.01 202.87 2,105,396 -0.22(-0.11%)
Dec 31, 2020 203.09 203.09 203.09 1,094,901 +0.36(+0.18%)
Dec 30, 2020 204.03 204.80 202.70 202.73 1,094,901 -1.36(-0.67%)
Dec 29, 2020 203.53 204.58 202.89 204.09 1,169,964 +0.92(+0.45%)
Dec 28, 2020 205.83 205.85 202.41 203.18 1,314,219 -0.86(-0.42%)
Dec 24, 2020 204.10 205.07 203.42 204.03 554,722 +0.11(+0.05%)
Dec 23, 2020 204.59 206.02 203.78 203.93 1,751,285 -1.83(-0.89%)
Dec 22, 2020 204.77 206.18 203.59 205.76 1,764,007 +2.04(+1.00%)
Dec 21, 2020 201.83 204.92 199.73 203.73 2,067,197 +0.46(+0.23%)
Dec 18, 2020 205.57 205.95 202.76 203.26 4,341,478 -2.00(-0.97%)
Dec 17, 2020 204.74 206.05 204.22 205.26 1,729,281 +1.48(+0.72%)
Dec 16, 2020 200.82 204.97 200.63 203.78 1,770,590 +3.13(+1.56%)
Dec 15, 2020 199.51 201.80 198.82 200.66 2,326,601 +1.82(+0.91%)
Dec 14, 2020 199.71 200.58 198.57 198.84 1,924,123 -0.69(-0.34%)
Dec 11, 2020 199.08 200.69 198.63 199.53 1,807,482 +0.72(+0.36%)
Dec 10, 2020 201.29 201.76 198.22 198.81 2,340,748 -3.00(-1.49%)
Dec 09, 2020 204.25 204.93 199.04 201.81 2,430,722 -2.31(-1.13%)
Dec 08, 2020 204.88 205.55 202.98 204.12 1,751,517 -1.92(-0.93%)
Dec 07, 2020 206.67 209.76 204.66 206.04 2,030,995 -0.07(-0.03%)
Dec 04, 2020 206.85 208.47 204.91 206.11 1,933,400 -1.02(-0.49%)
Dec 03, 2020 206.16 208.59 204.25 207.13 3,150,333 -2.95(-1.40%)
Dec 02, 2020 211.58 211.95 209.12 210.08 1,812,909 -2.22(-1.05%)
Dec 01, 2020 211.38 214.07 210.60 212.30 2,099,674 +1.22(+0.58%)
Nov 30, 2020 211.02 211.43 206.97 211.08 3,013,142 +0.55(+0.26%)
Nov 27, 2020 209.49 210.77 208.91 210.53 748,673 +0.97(+0.47%)
Nov 25, 2020 206.42 210.03 205.73 209.56 1,411,710 +3.88(+1.89%)
Nov 24, 2020 204.74 207.09 204.45 205.68 1,784,397 +1.87(+0.92%)
Nov 23, 2020 204.11 205.44 203.05 203.80 1,507,372 +0.78(+0.39%)
Nov 20, 2020 203.77 205.98 202.87 203.02 1,485,956 -0.95(-0.46%)
Nov 19, 2020 201.84 204.62 200.38 203.97 1,901,960 +2.55(+1.27%)
Nov 18, 2020 201.76 204.31 199.23 201.42 1,908,705 -0.17(-0.09%)
Nov 17, 2020 204.73 205.14 201.27 201.59 2,319,908 -4.19(-2.04%)
Nov 16, 2020 206.95 208.11 205.21 205.78 1,831,724 -0.78(-0.38%)
Nov 13, 2020 206.52 207.84 204.42 206.56 1,275,851 +1.08(+0.53%)
Nov 12, 2020 206.66 206.68 202.53 205.48 1,493,282 -0.76(-0.37%)
Nov 11, 2020 204.25 209.14 204.25 206.25 1,559,057 +2.91(+1.43%)
Nov 10, 2020 203.69 206.65 201.11 203.34 1,945,614 +0.07(+0.03%)
Nov 09, 2020 217.06 217.53 203.03 203.27 2,733,147 -10.54(-4.93%)
Nov 06, 2020 210.84 214.46 209.19 213.81 959,089 +3.27(+1.56%)
Nov 05, 2020 211.49 213.03 208.66 210.53 1,456,629 +1.72(+0.82%)
Nov 04, 2020 209.34 211.95 207.30 208.81 1,704,643 +2.06(+0.99%)
Nov 03, 2020 204.05 209.47 203.92 206.76 1,496,645 +4.42(+2.19%)
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.