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 (%)
Apr 30, 2021 207.50 208.85 207.00 208.17 1,442,990 -0.12(-0.06%)
Apr 29, 2021 206.52 208.87 205.95 208.29 1,469,199 +2.70(+1.32%)
Apr 28, 2021 205.59 206.93 204.70 205.59 1,033,741 -0.31(-0.15%)
Apr 27, 2021 205.18 207.22 203.82 205.90 1,480,695 +0.65(+0.32%)
Apr 26, 2021 206.22 206.24 203.40 205.25 1,667,384 -1.53(-0.74%)
Apr 23, 2021 208.70 208.70 204.78 206.78 1,635,073 -1.79(-0.86%)
Apr 22, 2021 210.28 210.63 206.88 208.57 1,620,328 -1.63(-0.77%)
Apr 21, 2021 211.89 213.11 210.05 210.20 1,725,575 -1.41(-0.66%)
Apr 20, 2021 210.91 212.25 210.30 211.60 1,509,706 +1.51(+0.72%)
Apr 19, 2021 210.44 210.82 208.90 210.09 1,478,005 -0.01(-0.00%)
Apr 16, 2021 209.72 212.07 208.17 210.10 2,373,899 +0.96(+0.46%)
Apr 15, 2021 207.42 210.23 206.74 209.14 2,073,719 +2.13(+1.03%)
Apr 14, 2021 205.39 208.11 205.14 207.01 2,472,675 +1.46(+0.71%)
Apr 13, 2021 203.43 206.08 202.68 205.55 2,349,566 +2.91(+1.44%)
Apr 12, 2021 200.90 203.60 200.53 202.64 2,261,473 +2.31(+1.15%)
Apr 09, 2021 201.16 202.04 200.27 200.33 2,010,676 -0.51(-0.26%)
Apr 08, 2021 199.71 202.45 199.53 200.84 2,087,391 +1.41(+0.71%)
Apr 07, 2021 199.77 201.00 198.94 199.43 1,768,296 +0.10(+0.05%)
Apr 06, 2021 199.30 201.58 198.69 199.33 1,881,267 -2.08(-1.03%)
Apr 05, 2021 196.15 201.70 195.86 201.42 2,041,516 +5.62(+2.87%)
Apr 01, 2021 195.40 197.75 194.35 195.79 2,176,119 -0.21(-0.11%)
Mar 31, 2021 195.17 198.24 194.14 196.01 2,269,683 +0.84(+0.43%)
Mar 30, 2021 197.34 198.71 194.84 195.17 2,033,052 -1.59(-0.81%)
Mar 29, 2021 196.28 197.87 192.61 196.75 2,532,979 +0.30(+0.15%)
Mar 26, 2021 191.71 196.47 191.38 196.45 2,881,748 +5.13(+2.68%)
Mar 25, 2021 190.57 192.87 189.01 191.32 2,889,885 +0.68(+0.36%)
Mar 24, 2021 190.67 193.48 189.72 190.65 2,648,171 -0.01(-0.01%)
Mar 23, 2021 187.42 193.80 187.24 190.66 3,998,994 +3.03(+1.61%)
Mar 22, 2021 182.16 190.13 181.99 187.63 5,527,425 +5.98(+3.29%)
Mar 19, 2021 173.54 183.79 172.83 181.65 7,173,721 +8.69(+5.02%)
Mar 18, 2021 170.59 175.62 167.84 172.97 12,742,222 -8.42(-4.64%)
Mar 17, 2021 186.71 186.91 181.10 181.39 3,062,908 -5.84(-3.12%)
Mar 16, 2021 186.90 188.90 186.55 187.23 2,294,183 -0.53(-0.28%)
Mar 15, 2021 188.13 188.70 186.18 187.76 2,634,386 +2.07(+1.11%)
Mar 12, 2021 183.17 186.12 181.76 185.69 1,949,524 +2.22(+1.21%)
Mar 11, 2021 182.24 184.30 181.28 183.48 2,358,426 +2.05(+1.13%)
Mar 10, 2021 181.63 183.02 179.83 181.43 1,894,056 +0.82(+0.46%)
Mar 09, 2021 177.76 181.19 176.70 180.61 2,854,682 +4.57(+2.59%)
Mar 08, 2021 174.12 178.70 172.81 176.04 2,372,093 +3.16(+1.83%)
Mar 05, 2021 173.01 173.51 168.66 172.88 2,607,395 +0.55(+0.32%)
Mar 04, 2021 176.36 176.74 170.88 172.33 3,301,070 -4.59(-2.60%)
Mar 03, 2021 178.79 180.90 176.89 176.92 3,314,868 -3.49(-1.94%)
Mar 02, 2021 186.96 187.23 180.24 180.41 4,275,328 -6.19(-3.32%)
Mar 01, 2021 183.08 186.88 182.80 186.60 3,752,723 +3.78(+2.07%)
Feb 26, 2021 183.41 183.63 181.15 182.82 3,244,693 +0.30(+0.16%)
Feb 25, 2021 183.80 185.15 180.81 182.52 3,164,032 -3.80(-2.04%)
Feb 24, 2021 188.46 188.46 184.21 186.32 2,567,482 -2.49(-1.32%)
Feb 23, 2021 192.02 192.82 188.79 188.81 1,994,957 -3.47(-1.81%)
Feb 22, 2021 194.49 194.74 192.10 192.28 1,913,308 -2.31(-1.19%)
Feb 19, 2021 197.17 197.17 194.06 194.59 1,888,224 -1.62(-0.82%)
Feb 18, 2021 192.53 196.42 192.02 196.21 1,615,624 +1.29(+0.66%)
Feb 17, 2021 193.14 195.34 192.33 194.92 1,502,898 +1.23(+0.63%)
Feb 16, 2021 192.04 194.84 191.31 193.69 1,737,808 +1.58(+0.82%)
Feb 12, 2021 193.47 194.33 191.50 192.12 1,613,663 -1.39(-0.72%)
Feb 11, 2021 194.36 196.12 193.38 193.51 1,546,226 -1.24(-0.64%)
Feb 10, 2021 198.79 199.04 194.40 194.75 2,241,529 -2.10(-1.07%)
Feb 09, 2021 194.15 197.24 192.15 196.85 3,184,103 +4.94(+2.58%)
Feb 08, 2021 188.95 192.28 188.56 191.91 3,592,700 +4.41(+2.35%)
Feb 05, 2021 189.84 192.66 186.72 187.50 3,912,281 -1.84(-0.97%)
Feb 04, 2021 189.67 190.49 187.60 189.33 2,938,642 -0.06(-0.03%)
Feb 03, 2021 189.25 190.47 188.65 189.39 3,291,854 +0.42(+0.22%)
Feb 02, 2021 187.27 191.54 187.00 188.97 3,854,657 +2.52(+1.35%)
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.