Skip to main content

Dollar General (NY: DG )

86.30 -0.56 (-0.64%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 75.57 76.40 74.89 75.22 2,429,570 -0.36(-0.48%)
Oct 30, 2017 77.16 77.23 75.46 75.58 2,527,834 -1.89(-2.44%)
Oct 27, 2017 78.16 78.16 76.77 77.47 1,962,391 -1.03(-1.32%)
Oct 26, 2017 78.29 79.15 78.05 78.50 1,847,868 +0.37(+0.48%)
Oct 25, 2017 78.17 78.34 77.59 78.13 1,430,499 -0.12(-0.15%)
Oct 24, 2017 78.17 78.40 77.28 78.25 1,780,305 +0.17(+0.21%)
Oct 23, 2017 78.08 78.96 77.94 78.08 2,399,667 +0.29(+0.37%)
Oct 20, 2017 77.50 77.96 77.31 77.79 2,333,541 +0.65(+0.84%)
Oct 19, 2017 77.01 77.49 76.93 77.14 1,779,993 +0.10(+0.13%)
Oct 18, 2017 76.45 77.43 76.41 77.04 3,776,168 +0.65(+0.85%)
Oct 17, 2017 76.44 76.76 76.05 76.39 1,469,259 -0.02(-0.02%)
Oct 16, 2017 76.63 76.76 76.12 76.41 1,601,106 -0.42(-0.54%)
Oct 13, 2017 76.60 77.39 76.21 76.83 2,166,804 +0.36(+0.47%)
Oct 12, 2017 76.49 76.90 75.95 76.46 2,029,618 -0.33(-0.44%)
Oct 11, 2017 75.31 77.01 75.28 76.80 3,212,281 +1.49(+1.98%)
Oct 10, 2017 74.48 75.58 74.25 75.31 2,049,534 +1.64(+2.22%)
Oct 09, 2017 74.95 75.05 73.35 73.67 2,570,827 -1.07(-1.43%)
Oct 06, 2017 75.26 75.51 74.50 74.74 2,115,464 -0.83(-1.10%)
Oct 05, 2017 75.39 76.04 75.39 75.57 1,594,345 +0.18(+0.23%)
Oct 04, 2017 75.63 76.05 75.25 75.39 1,685,892 -0.10(-0.14%)
Oct 03, 2017 75.96 76.15 75.14 75.50 2,217,159 -0.46(-0.61%)
Oct 02, 2017 75.12 75.98 74.83 75.96 2,070,660 +0.79(+1.05%)
Sep 29, 2017 74.36 75.40 74.23 75.17 2,679,841 +0.96(+1.29%)
Sep 28, 2017 73.99 74.35 73.32 74.22 2,487,409 +0.08(+0.11%)
Sep 27, 2017 73.52 74.25 73.14 74.13 2,738,094 +0.56(+0.76%)
Sep 26, 2017 73.34 73.91 73.08 73.58 2,707,962 -0.01(-0.01%)
Sep 25, 2017 71.58 73.61 71.54 73.59 3,199,303 +1.56(+2.16%)
Sep 22, 2017 71.20 72.12 71.02 72.03 3,788,187 +0.83(+1.16%)
Sep 21, 2017 71.96 72.04 71.06 71.20 1,843,868 -0.72(-1.01%)
Sep 20, 2017 71.56 72.06 70.61 71.93 1,904,664 +0.52(+0.73%)
Sep 19, 2017 71.74 71.74 70.76 71.41 2,263,717 -0.27(-0.38%)
Sep 18, 2017 72.07 73.11 71.65 71.67 3,790,662 -0.30(-0.41%)
Sep 15, 2017 71.33 72.15 71.03 71.97 4,470,698 +0.34(+0.48%)
Sep 14, 2017 71.82 72.02 71.25 71.63 2,543,628 -0.57(-0.78%)
Sep 13, 2017 71.39 72.95 71.25 72.19 3,916,388 +0.82(+1.14%)
Sep 12, 2017 70.57 72.21 70.35 71.38 3,063,058 +0.92(+1.30%)
Sep 11, 2017 70.29 70.82 70.02 70.46 4,480,702 +0.38(+0.54%)
Sep 08, 2017 70.76 71.28 68.93 70.08 5,509,928 -0.77(-1.09%)
Sep 07, 2017 70.04 70.87 69.68 70.85 3,716,528 +1.02(+1.46%)
Sep 06, 2017 69.28 70.11 69.05 69.83 2,734,779 +0.86(+1.25%)
Sep 05, 2017 67.00 69.24 67.00 68.97 3,766,451 +1.69(+2.51%)
Sep 01, 2017 67.50 68.12 66.59 67.28 3,985,565 -0.02(-0.03%)
Aug 31, 2017 67.24 68.35 65.20 67.30 13,408,035 -3.87(-5.43%)
Aug 30, 2017 71.15 71.40 70.40 71.16 4,560,578 -0.15(-0.21%)
Aug 29, 2017 71.12 71.65 70.75 71.31 2,564,327 -0.45(-0.62%)
Aug 28, 2017 72.10 72.92 71.71 71.76 3,022,920 -0.28(-0.39%)
Aug 25, 2017 70.85 72.19 69.89 72.04 2,672,878 +1.84(+2.62%)
Aug 24, 2017 73.51 73.92 69.67 70.20 5,302,061 -0.59(-0.84%)
Aug 23, 2017 70.49 70.87 69.97 70.79 2,190,536 -0.12(-0.17%)
Aug 22, 2017 69.70 70.93 69.68 70.91 2,943,083 +1.62(+2.34%)
Aug 21, 2017 68.77 69.74 68.48 69.29 2,046,725 +0.83(+1.21%)
Aug 18, 2017 68.56 69.04 68.14 68.47 2,461,321 -0.42(-0.61%)
Aug 17, 2017 68.85 69.30 68.05 68.88 4,238,522 -0.21(-0.31%)
Aug 16, 2017 68.83 69.40 68.40 69.10 3,018,373 +0.80(+1.17%)
Aug 15, 2017 71.02 71.02 68.21 68.30 4,317,745 -2.72(-3.83%)
Aug 14, 2017 70.70 71.41 70.36 71.02 3,361,305 +1.00(+1.43%)
Aug 11, 2017 69.92 70.62 69.57 70.01 1,884,533 -0.08(-0.12%)
Aug 10, 2017 70.78 71.33 70.06 70.10 2,488,457 -1.46(-2.03%)
Aug 09, 2017 70.68 71.68 70.07 71.55 2,725,031 +0.43(+0.60%)
Aug 08, 2017 70.96 71.70 70.89 71.13 2,646,004 +0.26(+0.37%)
Aug 07, 2017 69.46 70.99 69.23 70.87 2,215,856 +1.44(+2.07%)
Aug 04, 2017 69.33 69.50 68.73 69.43 1,486,627 +0.34(+0.50%)
Aug 03, 2017 69.41 69.90 69.03 69.09 1,832,706 -0.20(-0.29%)
Aug 02, 2017 69.85 70.48 69.20 69.29 3,259,750 -0.75(-1.07%)
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.