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 (%)
Jun 30, 2021 210.32 210.74 209.10 209.76 1,161,279 -0.58(-0.28%)
Jun 29, 2021 208.72 212.34 208.51 210.34 1,441,541 +1.91(+0.92%)
Jun 28, 2021 206.08 209.46 205.44 208.44 1,552,220 +3.02(+1.47%)
Jun 25, 2021 207.07 207.64 204.96 205.42 4,208,558 -1.93(-0.93%)
Jun 24, 2021 208.58 208.58 206.64 207.35 1,620,732 -0.18(-0.08%)
Jun 23, 2021 207.93 208.33 206.30 207.52 1,576,582 -0.74(-0.35%)
Jun 22, 2021 208.20 209.38 207.08 208.26 1,317,630 +0.84(+0.41%)
Jun 21, 2021 207.07 208.27 206.16 207.42 1,702,152 +1.23(+0.60%)
Jun 18, 2021 205.51 207.54 205.41 206.19 3,806,514 -0.56(-0.27%)
Jun 17, 2021 204.62 207.74 204.16 206.75 2,217,857 +2.07(+1.01%)
Jun 16, 2021 205.91 206.51 203.46 204.67 2,519,523 -0.95(-0.46%)
Jun 15, 2021 203.33 206.24 202.76 205.62 2,076,075 +2.49(+1.23%)
Jun 14, 2021 203.20 203.71 201.45 203.13 1,385,544 +0.23(+0.11%)
Jun 11, 2021 200.86 204.00 200.02 202.90 1,812,801 +2.77(+1.39%)
Jun 10, 2021 198.02 200.70 198.02 200.13 2,027,726 +1.47(+0.74%)
Jun 09, 2021 199.66 200.64 198.43 198.65 1,890,157 -0.77(-0.38%)
Jun 08, 2021 200.80 200.80 198.52 199.42 1,703,186 -0.27(-0.14%)
Jun 07, 2021 200.69 200.75 198.79 199.69 1,577,349 -0.74(-0.37%)
Jun 04, 2021 199.74 200.63 198.24 200.43 1,661,689 +0.74(+0.37%)
Jun 03, 2021 196.47 200.14 195.81 199.69 2,071,591 +3.65(+1.86%)
Jun 02, 2021 194.78 197.03 193.78 196.04 1,756,208 +0.78(+0.40%)
Jun 01, 2021 196.78 197.22 195.03 195.25 1,834,300 -1.49(-0.76%)
May 28, 2021 199.26 200.79 196.05 196.74 2,816,452 -1.39(-0.70%)
May 27, 2021 197.75 201.63 196.06 198.13 4,239,787 +4.28(+2.21%)
May 26, 2021 193.57 195.38 192.85 193.86 2,730,506 +1.08(+0.56%)
May 25, 2021 192.28 193.81 189.76 192.78 2,367,398 +1.67(+0.87%)
May 24, 2021 194.43 197.69 190.75 191.11 3,682,523 -7.65(-3.85%)
May 21, 2021 198.44 199.76 198.00 198.76 1,425,125 +0.89(+0.45%)
May 20, 2021 197.45 198.96 195.93 197.87 1,335,910 +0.38(+0.19%)
May 19, 2021 197.11 199.65 195.47 197.49 1,488,998 -1.18(-0.60%)
May 18, 2021 199.21 201.46 198.57 198.67 1,765,189 +0.73(+0.37%)
May 17, 2021 199.94 200.36 195.79 197.95 2,378,037 -1.94(-0.97%)
May 14, 2021 200.89 200.89 197.59 199.88 2,134,417 +0.43(+0.21%)
May 13, 2021 200.02 200.94 196.82 199.46 2,577,911 -0.11(-0.05%)
May 12, 2021 204.15 205.39 199.50 199.56 3,010,596 -7.78(-3.75%)
May 11, 2021 210.56 211.27 205.66 207.35 2,059,937 -4.81(-2.27%)
May 10, 2021 214.23 215.72 212.05 212.16 1,553,906 -1.30(-0.61%)
May 07, 2021 212.57 214.18 210.13 213.46 1,417,725 +1.65(+0.78%)
May 06, 2021 209.92 212.09 208.96 211.81 1,378,649 +2.54(+1.21%)
May 05, 2021 210.03 210.32 208.54 209.27 1,066,616 -0.35(-0.17%)
May 04, 2021 207.98 209.72 207.06 209.62 1,977,252 -0.32(-0.15%)
May 03, 2021 209.40 211.17 209.17 209.94 1,550,929 +1.76(+0.85%)
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%)
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.