Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 215.33 217.53 213.14 213.60 3,183,658 -3.64(-1.68%)
Nov 29, 2021 217.17 220.71 215.37 217.24 1,859,146 +0.63(+0.29%)
Nov 26, 2021 214.89 218.57 214.59 216.61 1,033,989 +0.96(+0.44%)
Nov 24, 2021 216.32 217.50 214.45 215.66 991,730 -1.65(-0.76%)
Nov 23, 2021 218.22 218.84 215.15 217.31 1,205,694 -0.79(-0.36%)
Nov 22, 2021 218.14 221.19 215.78 218.10 1,685,965 +1.36(+0.63%)
Nov 19, 2021 215.08 218.18 214.66 216.74 1,859,241 +2.13(+0.99%)
Nov 18, 2021 216.26 214.76 213.64 214.60 1,844,002 -0.52(-0.24%)
Nov 17, 2021 220.43 220.55 212.69 215.12 2,469,287 -7.19(-3.23%)
Nov 16, 2021 219.10 223.35 219.10 222.32 1,667,825 +3.21(+1.47%)
Nov 15, 2021 220.05 223.67 217.73 219.10 1,858,871 +1.93(+0.89%)
Nov 12, 2021 214.85 217.84 214.10 217.17 1,419,710 +3.59(+1.68%)
Nov 11, 2021 213.30 214.31 212.65 213.58 1,037,335 +0.49(+0.23%)
Nov 10, 2021 212.18 213.09 767,000 +0.57(+0.27%)
Nov 09, 2021 211.66 214.76 211.25 212.52 901,045 -0.72(-0.34%)
Nov 08, 2021 215.53 217.62 210.00 213.24 1,959,755 -4.54(-2.08%)
Nov 05, 2021 219.41 220.03 216.11 217.78 992,871 -0.56(-0.26%)
Nov 04, 2021 216.39 220.31 215.98 218.34 1,599,331 +2.40(+1.11%)
Nov 03, 2021 213.41 216.20 212.25 215.94 1,282,544 +1.81(+0.85%)
Nov 02, 2021 213.10 214.85 212.03 214.12 1,139,644 +1.32(+0.62%)
Nov 01, 2021 214.48 214.13 211.88 212.80 901,380 -1.01(-0.47%)
Oct 29, 2021 212.51 214.98 212.01 213.81 840,697 +0.58(+0.27%)
Oct 28, 2021 213.08 214.11 212.58 213.23 849,254 +0.53(+0.25%)
Oct 27, 2021 213.86 214.26 211.99 212.70 1,075,058 -1.12(-0.52%)
Oct 26, 2021 215.51 213.48 213.82 959,240 -0.93(-0.43%)
Oct 25, 2021 212.62 215.59 211.39 214.75 827,226 +2.10(+0.99%)
Oct 22, 2021 212.14 213.99 211.07 212.65 925,543 +1.32(+0.63%)
Oct 21, 2021 208.27 212.05 207.55 211.32 1,185,778 +3.58(+1.72%)
Oct 20, 2021 207.02 209.17 206.32 207.74 1,119,576 +1.39(+0.67%)
Oct 19, 2021 206.32 207.14 205.10 206.35 889,185 +0.09(+0.04%)
Oct 18, 2021 204.91 206.55 203.90 206.26 1,030,390 +0.87(+0.42%)
Oct 15, 2021 206.39 207.17 205.27 205.40 1,027,121 +0.00(+0.00%)
Oct 14, 2021 202.66 206.67 202.21 205.40 1,260,637 +3.28(+1.62%)
Oct 13, 2021 200.72 203.78 200.61 202.11 1,201,319 +1.10(+0.55%)
Oct 12, 2021 203.16 203.94 200.37 201.01 1,834,864 -1.48(-0.73%)
Oct 11, 2021 202.38 203.97 202.38 202.49 1,252,661 -0.59(-0.29%)
Oct 08, 2021 203.50 204.03 201.88 203.08 951,185 -0.42(-0.20%)
Oct 07, 2021 200.59 203.94 200.59 203.50 1,396,063 +3.58(+1.79%)
Oct 06, 2021 197.87 200.12 196.71 199.91 1,181,518 +1.46(+0.73%)
Oct 05, 2021 199.74 200.22 197.95 198.46 1,389,086 -0.56(-0.28%)
Oct 04, 2021 201.08 201.79 197.65 199.02 1,553,885 -2.51(-1.25%)
Oct 01, 2021 204.31 204.48 200.63 201.53 1,643,725 -2.82(-1.38%)
Sep 30, 2021 208.07 208.71 204.32 204.35 1,886,591 -4.65(-2.23%)
Sep 29, 2021 207.53 211.22 207.53 209.00 1,191,842 +1.71(+0.82%)
Sep 28, 2021 207.22 208.73 206.17 207.30 1,517,058 -1.50(-0.72%)
Sep 27, 2021 208.88 210.91 208.34 208.80 1,084,730 -0.91(-0.44%)
Sep 24, 2021 209.84 210.25 208.31 209.71 1,178,663 -0.63(-0.30%)
Sep 23, 2021 211.59 212.36 210.30 210.34 888,045 -0.64(-0.30%)
Sep 22, 2021 211.95 212.33 209.18 210.97 1,439,586 -0.51(-0.24%)
Sep 21, 2021 213.83 214.62 211.11 211.49 1,273,704 -2.16(-1.01%)
Sep 20, 2021 212.47 215.21 211.95 213.64 1,762,959 -0.31(-0.14%)
Sep 17, 2021 213.33 216.14 213.33 213.95 2,394,072 +0.53(+0.25%)
Sep 16, 2021 209.04 213.81 209.04 213.42 1,767,123 +4.42(+2.12%)
Sep 15, 2021 208.39 210.03 207.25 209.00 1,435,144 +0.66(+0.31%)
Sep 14, 2021 209.77 210.17 207.31 208.34 1,201,860 -1.26(-0.60%)
Sep 13, 2021 210.13 212.56 209.13 209.61 1,377,521 -0.43(-0.21%)
Sep 10, 2021 212.62 212.88 209.69 210.04 1,648,370 -2.01(-0.95%)
Sep 09, 2021 215.71 215.96 212.00 212.05 1,493,803 -3.76(-1.74%)
Sep 08, 2021 213.48 215.85 212.61 215.81 1,495,981 +2.41(+1.13%)
Sep 07, 2021 214.65 214.96 212.26 213.40 1,283,704 -0.88(-0.41%)
Sep 03, 2021 217.07 217.33 213.56 214.28 1,150,109 -2.42(-1.12%)
Sep 02, 2021 214.33 216.75 213.87 216.70 1,266,397 +2.19(+1.02%)
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.