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 (%)
Oct 30, 2015 61.33 62.45 61.29 61.93 5,449,215 +0.44(+0.71%)
Oct 29, 2015 61.24 61.58 60.96 61.49 3,621,844 -0.17(-0.28%)
Oct 28, 2015 59.91 61.73 59.67 61.67 5,820,713 +1.96(+3.28%)
Oct 27, 2015 60.22 60.41 59.25 59.71 5,672,034 -0.57(-0.94%)
Oct 26, 2015 60.26 60.52 60.10 60.28 4,020,607 +0.19(+0.32%)
Oct 23, 2015 61.73 61.76 59.62 60.09 5,323,277 -1.10(-1.79%)
Oct 22, 2015 61.98 62.14 61.15 61.18 6,042,885 -0.55(-0.89%)
Oct 21, 2015 61.77 62.59 61.49 61.73 2,844,650 +0.48(+0.78%)
Oct 20, 2015 60.94 61.42 60.94 61.26 2,485,187 -0.05(-0.07%)
Oct 19, 2015 61.26 61.73 61.10 61.30 2,735,823 -0.06(-0.10%)
Oct 16, 2015 61.09 61.46 60.72 61.37 2,727,712 +0.69(+1.14%)
Oct 15, 2015 59.72 60.86 59.13 60.67 6,135,468 +1.17(+1.97%)
Oct 14, 2015 61.95 62.76 59.43 59.50 7,736,418 -2.61(-4.21%)
Oct 13, 2015 62.56 62.83 61.98 62.11 3,570,496 -0.50(-0.80%)
Oct 12, 2015 61.44 62.67 61.44 62.62 3,862,833 +1.18(+1.92%)
Oct 09, 2015 60.49 61.77 60.40 61.44 4,813,166 +0.94(+1.56%)
Oct 08, 2015 61.71 61.76 59.88 60.50 11,261,924 -1.14(-1.85%)
Oct 07, 2015 63.03 63.06 60.70 61.64 10,021,534 -1.16(-1.85%)
Oct 06, 2015 64.69 64.97 62.20 62.80 6,450,484 -2.22(-3.42%)
Oct 05, 2015 65.60 65.78 64.73 65.02 2,764,133 -0.16(-0.24%)
Oct 02, 2015 64.77 65.18 63.80 65.18 2,520,792 -0.11(-0.17%)
Oct 01, 2015 66.20 66.25 64.50 65.29 3,118,769 -0.91(-1.38%)
Sep 30, 2015 65.04 66.34 64.92 66.20 4,607,460 +1.93(+3.00%)
Sep 29, 2015 64.33 64.58 63.77 64.27 3,924,473 -0.12(-0.18%)
Sep 28, 2015 65.63 65.84 63.80 64.39 3,389,747 -1.22(-1.87%)
Sep 25, 2015 66.75 66.99 65.32 65.61 3,376,971 -0.49(-0.75%)
Sep 24, 2015 65.03 66.22 64.93 66.11 5,054,217 +0.54(+0.82%)
Sep 23, 2015 65.03 65.86 64.81 65.57 3,010,752 +0.51(+0.79%)
Sep 22, 2015 64.18 65.13 64.08 65.06 3,230,103 +0.31(+0.48%)
Sep 21, 2015 64.43 65.34 64.37 64.75 2,195,865 +0.58(+0.90%)
Sep 18, 2015 64.38 64.97 64.05 64.17 4,758,846 -1.07(-1.64%)
Sep 17, 2015 65.09 66.24 64.81 65.24 4,947,728 +0.35(+0.54%)
Sep 16, 2015 63.94 65.04 63.81 64.89 3,712,419 +0.87(+1.36%)
Sep 15, 2015 63.07 64.35 62.55 64.02 4,448,864 +0.88(+1.39%)
Sep 14, 2015 63.97 64.11 62.84 63.15 3,979,457 -0.95(-1.48%)
Sep 11, 2015 63.71 64.48 63.63 64.10 4,194,246 +0.42(+0.66%)
Sep 10, 2015 64.99 65.15 63.56 63.68 5,813,365 -1.89(-2.89%)
Sep 09, 2015 66.96 67.03 65.47 65.57 2,090,348 -0.97(-1.46%)
Sep 08, 2015 66.98 67.00 65.41 66.55 3,804,651 +0.45(+0.68%)
Sep 04, 2015 65.28 66.10 66.10 66.10 4,911,659 +0.36(+0.55%)
Sep 03, 2015 65.96 66.48 65.41 65.74 3,876,612 -0.08(-0.12%)
Sep 02, 2015 66.13 66.66 64.95 65.82 4,751,921 +0.39(+0.60%)
Sep 01, 2015 66.55 66.86 65.05 65.43 6,009,634 -2.43(-3.58%)
Aug 31, 2015 68.05 68.37 67.66 67.86 5,065,167 -0.32(-0.47%)
Aug 28, 2015 67.85 68.22 67.13 68.18 4,982,016 +0.52(+0.77%)
Aug 27, 2015 68.32 69.71 65.58 67.66 15,139,666 -2.22(-3.18%)
Aug 26, 2015 68.70 69.96 67.35 69.88 4,943,458 +2.71(+4.04%)
Aug 25, 2015 69.29 69.64 67.15 67.17 2,948,692 -0.86(-1.26%)
Aug 24, 2015 64.48 70.00 64.09 68.02 5,107,512 -2.10(-2.99%)
Aug 21, 2015 72.62 72.62 70.06 70.12 5,105,679 -2.96(-4.05%)
Aug 20, 2015 72.58 73.93 72.45 73.08 3,702,211 -0.24(-0.32%)
Aug 19, 2015 72.89 73.77 72.72 73.32 3,661,859 +0.36(+0.49%)
Aug 18, 2015 72.47 73.53 72.42 72.96 2,613,607 +0.63(+0.87%)
Aug 17, 2015 71.89 72.37 71.63 72.33 1,311,027 +0.15(+0.21%)
Aug 14, 2015 72.37 72.53 71.73 72.18 2,164,303 +0.04(+0.05%)
Aug 13, 2015 71.29 72.45 71.19 72.14 2,396,180 +0.87(+1.21%)
Aug 12, 2015 71.32 71.39 69.60 71.28 3,254,261 -0.43(-0.60%)
Aug 11, 2015 71.47 71.86 71.07 71.70 2,932,780 -0.05(-0.06%)
Aug 10, 2015 71.90 72.10 71.37 71.75 2,272,812 +0.36(+0.50%)
Aug 07, 2015 72.19 72.19 70.69 71.39 2,826,372 -0.79(-1.10%)
Aug 06, 2015 73.56 73.70 72.01 72.19 2,800,486 -1.31(-1.78%)
Aug 05, 2015 73.43 73.70 73.10 73.50 1,145,994 +0.61(+0.84%)
Aug 04, 2015 72.81 73.39 72.57 72.89 1,225,720 +0.07(+0.10%)
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.