Skip to main content

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.16 36.16 35.07 35.92 2,563,448 +0.62(+1.77%)
Oct 28, 2011 35.76 36.28 34.89 35.30 2,488,903 -0.72(-2.01%)
Oct 27, 2011 36.46 36.56 35.44 36.02 2,290,371 -0.09(-0.25%)
Oct 26, 2011 36.79 36.87 35.61 36.11 1,446,414 -0.44(-1.21%)
Oct 25, 2011 36.34 36.67 36.24 36.56 1,495,559 +0.32(+0.87%)
Oct 24, 2011 36.25 36.43 35.72 36.24 2,629,964 +0.01(+0.03%)
Oct 21, 2011 36.33 36.48 36.08 36.23 1,812,804 +0.23(+0.63%)
Oct 20, 2011 36.09 36.32 35.69 36.00 2,329,143 -0.15(-0.43%)
Oct 19, 2011 36.30 36.65 36.12 36.16 1,360,947 -0.11(-0.30%)
Oct 18, 2011 35.71 36.47 35.61 36.27 1,819,225 +0.65(+1.83%)
Oct 17, 2011 35.73 36.09 35.37 35.62 1,341,715 -0.01(-0.03%)
Oct 14, 2011 35.41 35.63 35.04 35.62 1,190,066 +0.45(+1.29%)
Oct 13, 2011 35.13 35.25 34.74 35.17 1,273,862 -0.11(-0.31%)
Oct 12, 2011 35.94 35.95 35.11 35.28 2,118,675 -0.11(-0.31%)
Oct 11, 2011 34.84 35.69 34.84 35.39 2,062,893 +0.56(+1.61%)
Oct 10, 2011 34.69 34.85 34.39 34.83 1,290,669 +0.59(+1.72%)
Oct 07, 2011 34.45 34.77 33.84 34.24 1,656,115 -0.07(-0.21%)
Oct 06, 2011 34.28 34.42 33.89 34.31 2,332,649 +0.15(+0.45%)
Oct 05, 2011 33.84 34.30 33.47 34.16 1,993,960 +0.44(+1.32%)
Oct 04, 2011 32.97 33.74 32.45 33.71 2,329,068 +0.36(+1.09%)
Oct 03, 2011 33.84 34.20 33.07 33.35 2,278,750 -0.85(-2.49%)
Sep 30, 2011 33.82 34.77 33.46 34.20 1,962,950 +0.04(+0.11%)
Sep 29, 2011 34.50 34.62 33.23 34.17 3,576,182 -0.05(-0.16%)
Sep 28, 2011 33.79 34.60 33.71 34.22 2,520,370 +0.42(+1.23%)
Sep 27, 2011 34.17 34.35 33.60 33.80 1,849,618 +0.22(+0.65%)
Sep 26, 2011 33.42 33.62 32.98 33.59 2,585,208 +0.48(+1.45%)
Sep 23, 2011 32.61 33.25 32.59 33.11 2,994,877 +0.49(+1.50%)
Sep 22, 2011 32.81 34.00 32.39 32.62 3,507,250 -0.97(-2.89%)
Sep 21, 2011 34.37 34.41 33.56 33.59 2,438,273 -0.52(-1.51%)
Sep 20, 2011 34.37 34.42 33.93 34.10 3,565,064 -0.23(-0.66%)
Sep 19, 2011 34.24 34.65 33.92 34.33 1,761,496 -0.15(-0.45%)
Sep 16, 2011 34.02 34.95 33.98 34.48 2,799,410 +0.62(+1.82%)
Sep 15, 2011 33.74 33.97 33.56 33.87 2,223,131 +0.34(+1.03%)
Sep 14, 2011 32.68 33.60 32.48 33.52 2,729,386 +0.87(+2.66%)
Sep 13, 2011 32.66 32.86 31.90 32.65 4,009,434 +0.28(+0.87%)
Sep 12, 2011 31.64 32.37 31.37 32.37 4,235,569 +0.85(+2.70%)
Sep 09, 2011 31.05 31.75 31.00 31.52 23,808,720 -0.18(-0.57%)
Sep 08, 2011 32.46 32.51 31.52 31.70 5,077,167 -1.93(-5.74%)
Sep 07, 2011 33.25 33.63 32.73 33.63 2,065,316 +0.62(+1.87%)
Sep 06, 2011 32.16 33.14 31.93 33.02 2,488,842 +0.35(+1.08%)
Sep 02, 2011 32.27 32.73 31.73 32.66 1,978,804 +0.08(+0.25%)
Sep 01, 2011 33.10 33.32 32.41 32.58 2,156,315 -0.57(-1.72%)
Aug 31, 2011 32.98 33.39 32.81 33.15 4,870,269 +0.76(+2.35%)
Aug 30, 2011 31.85 32.73 31.34 32.39 5,008,426 +1.78(+5.83%)
Aug 29, 2011 29.66 30.61 29.57 30.61 3,165,696 +1.12(+3.81%)
Aug 26, 2011 29.17 29.67 28.58 29.48 2,566,652 +0.29(+0.99%)
Aug 25, 2011 29.88 30.16 29.10 29.19 1,784,246 -0.55(-1.86%)
Aug 24, 2011 29.39 29.82 29.29 29.75 1,928,894 +0.40(+1.36%)
Aug 23, 2011 29.15 29.43 28.59 29.35 2,191,298 +0.42(+1.44%)
Aug 22, 2011 29.66 29.70 28.77 28.93 2,129,043 -0.13(-0.44%)
Aug 19, 2011 29.20 29.55 28.94 29.06 1,507,935 -0.43(-1.44%)
Aug 18, 2011 28.95 29.58 28.62 29.48 2,051,200 -0.20(-0.67%)
Aug 17, 2011 30.91 30.95 29.41 29.68 1,889,003 -0.92(-3.02%)
Aug 16, 2011 29.91 30.76 29.58 30.61 3,382,954 +1.45(+4.97%)
Aug 15, 2011 28.87 29.28 28.48 29.16 1,609,686 +0.48(+1.67%)
Aug 12, 2011 28.94 28.94 28.02 28.68 1,211,756 +0.04(+0.13%)
Aug 11, 2011 28.11 28.90 27.92 28.64 2,129,642 +0.76(+2.73%)
Aug 10, 2011 28.41 28.67 27.79 27.88 1,310,226 -0.78(-2.72%)
Aug 09, 2011 27.16 28.67 27.47 28.66 2,356,726 +1.07(+3.87%)
Aug 08, 2011 27.16 28.11 27.03 27.59 5,700,053 -0.31(-1.10%)
Aug 05, 2011 27.76 28.12 27.13 27.90 1,988,835 +0.36(+1.32%)
Aug 04, 2011 27.95 28.41 27.46 27.54 2,677,940 -0.59(-2.09%)
Aug 03, 2011 27.54 28.24 27.27 28.12 2,005,438 +0.48(+1.74%)
Aug 02, 2011 28.21 28.35 27.58 27.64 1,463,464 -0.56(-1.99%)
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.