Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

142.07 -0.58 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 154.27 155.99 153.07 155.48 1,814,153 +1.84(+1.20%)
Mar 27, 2024 150.70 153.78 150.70 153.64 1,836,280 +3.54(+2.36%)
Mar 26, 2024 151.11 151.91 149.60 150.10 1,605,249 -0.12(-0.08%)
Mar 25, 2024 150.96 151.91 149.65 150.22 2,043,537 +0.08(+0.05%)
Mar 22, 2024 153.44 153.84 150.11 150.14 1,591,734 -3.55(-2.31%)
Mar 21, 2024 155.23 157.74 153.44 153.69 1,811,759 -1.79(-1.15%)
Mar 20, 2024 154.15 156.62 153.67 155.48 1,965,318 +2.03(+1.32%)
Mar 19, 2024 155.92 155.92 152.58 153.45 1,471,302 -1.72(-1.11%)
Mar 18, 2024 150.54 156.56 149.53 155.17 2,754,614 +3.79(+2.50%)
Mar 15, 2024 149.26 152.80 149.26 151.39 4,175,859 +1.88(+1.26%)
Mar 14, 2024 165.51 167.45 147.29 149.50 9,455,622 -8.08(-5.13%)
Mar 13, 2024 154.41 158.16 154.23 157.59 5,641,946 -3.04(-1.89%)
Mar 12, 2024 160.04 161.81 158.41 160.62 3,121,489 +1.88(+1.19%)
Mar 11, 2024 157.49 159.22 156.32 158.74 1,981,124 +2.01(+1.28%)
Mar 08, 2024 157.50 158.07 155.83 156.73 2,111,036 -1.61(-1.02%)
Mar 07, 2024 157.97 158.61 155.83 158.34 2,896,321 +2.92(+1.88%)
Mar 06, 2024 155.61 156.09 153.02 155.42 2,687,434 +1.15(+0.74%)
Mar 05, 2024 149.23 154.33 149.22 154.28 3,800,655 +6.39(+4.32%)
Mar 04, 2024 148.59 149.39 146.91 147.89 2,093,274 -0.82(-0.55%)
Mar 01, 2024 143.84 150.21 143.36 148.71 3,676,108 +3.94(+2.72%)
Feb 29, 2024 143.01 145.99 142.80 144.77 1,771,170 +2.03(+1.42%)
Feb 28, 2024 143.46 144.22 142.31 142.74 1,351,324 -1.03(-0.71%)
Feb 27, 2024 138.92 144.67 138.78 143.77 2,321,224 +5.49(+3.97%)
Feb 26, 2024 139.50 139.67 137.17 138.28 1,529,151 -1.60(-1.15%)
Feb 23, 2024 140.66 141.93 139.76 139.88 1,265,420 -1.07(-0.76%)
Feb 22, 2024 139.48 141.77 138.42 140.95 1,292,830 -0.25(-0.18%)
Feb 21, 2024 141.97 142.39 140.52 141.20 1,577,026 -0.77(-0.54%)
Feb 20, 2024 142.34 144.84 141.56 141.96 2,767,315 +0.99(+0.70%)
Feb 16, 2024 136.80 144.18 136.57 140.98 4,871,950 +6.44(+4.78%)
Feb 15, 2024 132.16 134.96 132.11 134.54 1,601,533 +3.03(+2.30%)
Feb 14, 2024 131.11 131.71 129.84 131.51 1,886,090 +0.23(+0.17%)
Feb 13, 2024 134.47 134.75 129.89 131.28 2,989,404 -4.35(-3.21%)
Feb 12, 2024 135.09 136.49 134.19 135.64 2,444,260 +0.93(+0.69%)
Feb 09, 2024 134.50 135.41 133.64 134.71 1,932,289 -0.44(-0.32%)
Feb 08, 2024 134.81 136.44 134.58 135.15 1,446,402 +0.36(+0.27%)
Feb 07, 2024 134.92 135.99 134.19 134.79 1,558,882 +0.98(+0.73%)
Feb 06, 2024 132.90 134.33 132.76 133.81 1,467,449 +0.10(+0.07%)
Feb 05, 2024 134.66 135.22 132.87 133.71 2,151,408 -1.94(-1.43%)
Feb 02, 2024 134.86 136.09 133.83 135.66 1,803,991 +0.14(+0.10%)
Feb 01, 2024 131.63 137.17 131.44 135.52 2,268,210 +3.94(+2.99%)
Jan 31, 2024 132.35 133.34 131.39 131.58 1,810,392 +0.15(+0.11%)
Jan 30, 2024 132.38 132.45 128.57 131.43 2,809,659 -1.76(-1.32%)
Jan 29, 2024 132.53 133.59 131.59 133.20 2,497,837 +0.24(+0.18%)
Jan 26, 2024 133.34 133.80 132.01 132.96 1,389,376 +0.57(+0.43%)
Jan 25, 2024 131.60 132.94 128.28 132.39 2,105,534 +2.20(+1.69%)
Jan 24, 2024 133.72 133.72 129.98 130.19 2,106,033 -3.34(-2.50%)
Jan 23, 2024 134.95 135.56 131.97 133.52 1,861,551 -0.80(-0.59%)
Jan 22, 2024 131.87 134.85 131.43 134.32 2,946,731 +2.59(+1.97%)
Jan 19, 2024 135.30 135.53 130.71 131.73 3,429,910 -3.76(-2.77%)
Jan 18, 2024 135.52 136.50 134.06 135.49 2,221,630 -1.17(-0.85%)
Jan 17, 2024 136.49 139.34 135.80 136.65 2,240,778 -0.66(-0.48%)
Jan 16, 2024 135.77 138.41 134.60 137.31 2,818,771 +3.17(+2.36%)
Jan 12, 2024 133.02 134.51 132.54 134.14 1,880,957 +0.78(+0.58%)
Jan 11, 2024 133.46 134.26 132.23 133.37 1,552,966 -0.20(-0.15%)
Jan 10, 2024 135.42 136.83 133.41 133.56 2,378,349 -2.62(-1.92%)
Jan 09, 2024 133.23 136.60 132.21 136.19 1,921,798 +2.46(+1.84%)
Jan 08, 2024 132.96 135.50 132.04 133.72 1,761,334 -0.95(-0.70%)
Jan 05, 2024 133.39 136.28 132.74 134.67 1,990,861 +0.99(+0.74%)
Jan 04, 2024 132.30 135.42 131.00 133.68 2,670,148 +3.45(+2.65%)
Jan 03, 2024 138.97 139.32 129.84 130.23 3,813,075 -9.08(-6.52%)
Jan 02, 2024 135.67 140.52 135.06 139.30 3,412,395 +4.44(+3.30%)
Dec 29, 2023 133.98 135.51 133.73 134.86 1,793,202 +0.40(+0.30%)
Dec 28, 2023 133.38 135.34 133.16 134.46 1,692,154 +1.10(+0.83%)
Dec 27, 2023 132.05 133.87 131.63 133.36 2,018,327 +1.37(+1.04%)
Dec 26, 2023 131.11 132.78 130.34 131.99 2,115,738 +0.84(+0.64%)
Dec 22, 2023 129.31 131.85 129.31 131.15 2,016,159 +2.10(+1.63%)
Dec 21, 2023 129.07 130.01 127.55 129.05 1,692,333 +1.17(+0.92%)
Dec 20, 2023 128.35 130.04 127.22 127.88 2,690,205 -1.10(-0.85%)
Dec 19, 2023 125.53 129.01 125.34 128.98 3,086,538 +3.91(+3.12%)
Dec 18, 2023 129.45 129.45 124.90 125.07 3,521,689 -3.87(-3.00%)
Dec 15, 2023 129.94 129.94 128.31 128.94 7,432,919 -1.03(-0.79%)
Dec 14, 2023 130.91 132.18 127.48 129.97 4,617,491 +0.67(+0.52%)
Dec 13, 2023 122.62 129.32 121.52 129.29 3,883,830 +6.26(+5.09%)
Dec 12, 2023 124.65 124.65 121.66 123.03 2,624,120 -1.77(-1.42%)
Dec 11, 2023 127.11 129.06 122.67 124.80 3,859,124 -1.40(-1.11%)
Dec 08, 2023 131.94 134.04 124.77 126.20 6,742,866 -5.04(-3.84%)
Dec 07, 2023 138.06 138.67 129.69 131.24 8,340,351 -1.61(-1.21%)
Dec 06, 2023 132.72 134.13 130.86 132.84 4,129,433 +0.53(+0.40%)
Dec 05, 2023 134.09 134.23 131.88 132.32 2,248,741 -1.43(-1.07%)
Dec 04, 2023 133.38 135.47 133.04 133.75 2,782,719 +0.14(+0.10%)
Dec 01, 2023 129.62 133.73 129.24 133.61 2,883,305 +3.54(+2.72%)
Nov 30, 2023 128.25 130.40 127.40 130.07 5,415,401 +2.22(+1.74%)
Nov 29, 2023 126.60 129.70 126.60 127.84 3,139,209 +1.37(+1.08%)
Nov 28, 2023 124.66 127.26 124.09 126.48 2,760,355 +1.80(+1.45%)
Nov 27, 2023 124.43 125.51 123.76 124.67 2,186,771 +0.20(+0.16%)
Nov 24, 2023 123.71 125.17 123.35 124.47 1,051,015 +0.51(+0.41%)
Nov 22, 2023 123.00 124.00 121.56 123.97 1,817,253 +1.67(+1.36%)
Nov 21, 2023 120.84 122.41 120.06 122.30 1,642,895 +1.50(+1.24%)
Nov 20, 2023 119.94 121.34 119.42 120.80 2,266,953 +0.66(+0.55%)
Nov 17, 2023 117.71 120.62 116.68 120.14 3,056,720 +3.27(+2.80%)
Nov 16, 2023 119.56 119.64 116.78 116.86 3,768,329 -5.14(-4.21%)
Nov 15, 2023 122.59 127.09 121.92 122.00 3,295,423 +1.65(+1.37%)
Nov 14, 2023 117.30 121.50 117.30 120.36 2,989,520 +3.91(+3.36%)
Nov 13, 2023 116.56 117.01 115.39 116.45 1,651,703 -0.55(-0.47%)
Nov 10, 2023 117.77 117.77 115.73 116.99 1,743,200 -0.06(-0.05%)
Nov 09, 2023 118.82 119.20 116.79 117.05 1,962,640 -1.45(-1.22%)
Nov 08, 2023 119.71 120.00 118.10 118.50 1,649,463 -1.50(-1.25%)
Nov 07, 2023 118.44 121.23 118.23 120.00 1,735,546 +1.39(+1.17%)
Nov 06, 2023 118.57 120.70 118.40 118.61 1,785,228 +0.33(+0.28%)
Nov 03, 2023 117.55 119.53 117.06 118.28 2,046,254 +1.80(+1.54%)
Nov 02, 2023 116.26 117.84 115.31 116.49 2,634,451 +1.06(+0.92%)
Nov 01, 2023 118.19 118.86 115.15 115.43 3,072,462 -2.66(-2.25%)
Oct 31, 2023 119.04 119.80 118.00 118.08 2,283,634 -0.88(-0.74%)
Oct 30, 2023 118.19 119.25 116.95 118.97 2,567,633 +0.61(+0.51%)
Oct 27, 2023 119.25 120.38 117.51 118.36 2,939,226 -1.61(-1.34%)
Oct 26, 2023 118.07 121.57 117.72 119.97 4,085,654 +1.46(+1.23%)
Oct 25, 2023 115.53 118.64 114.80 118.51 2,817,918 +2.91(+2.51%)
Oct 24, 2023 115.86 116.06 113.51 115.60 3,688,565 -0.13(-0.11%)
Oct 23, 2023 114.08 116.85 113.58 115.73 3,704,786 +1.44(+1.26%)
Oct 20, 2023 114.76 115.76 113.78 114.30 3,382,570 -0.29(-0.25%)
Oct 19, 2023 114.93 116.31 114.09 114.58 3,704,518 -0.51(-0.44%)
Oct 18, 2023 116.16 116.72 114.46 115.09 4,971,620 -1.30(-1.12%)
Oct 17, 2023 112.71 117.49 112.71 116.39 6,404,673 +3.73(+3.31%)
Oct 16, 2023 110.35 114.41 109.67 112.66 5,863,354 +2.39(+2.17%)
Oct 13, 2023 110.21 111.48 107.87 110.27 12,941,818 +9.25(+9.16%)
Oct 12, 2023 103.35 103.42 100.28 101.01 4,081,269 -1.81(-1.77%)
Oct 11, 2023 105.30 105.33 101.28 102.83 3,979,905 -1.69(-1.61%)
Oct 10, 2023 101.97 104.55 101.36 104.51 3,785,643 +3.33(+3.29%)
Oct 09, 2023 102.34 103.96 101.16 101.18 3,621,740 -1.66(-1.61%)
Oct 06, 2023 104.41 104.59 101.94 102.84 5,652,751 -2.10(-2.00%)
Oct 05, 2023 105.36 106.42 104.88 104.94 3,487,286 -0.64(-0.61%)
Oct 04, 2023 104.57 105.81 103.33 105.58 3,368,735 +1.42(+1.36%)
Oct 03, 2023 102.17 104.79 101.61 104.16 4,066,386 +1.78(+1.74%)
Oct 02, 2023 103.80 104.11 101.08 102.38 4,565,294 -1.99(-1.91%)
Sep 29, 2023 104.59 106.06 103.96 104.37 3,786,233 +0.42(+0.41%)
Sep 28, 2023 103.34 104.82 101.87 103.94 4,492,710 +1.02(+0.99%)
Sep 27, 2023 104.61 105.29 102.10 102.93 5,478,575 -1.44(-1.38%)
Sep 26, 2023 106.40 106.66 103.96 104.37 4,055,453 -2.03(-1.91%)
Sep 25, 2023 106.43 106.63 105.74 106.40 3,028,587 -0.28(-0.26%)
Sep 22, 2023 108.13 109.09 106.26 106.68 4,644,941 -1.60(-1.48%)
Sep 21, 2023 113.84 114.32 108.27 108.28 4,464,982 -5.82(-5.10%)
Sep 20, 2023 112.36 115.07 110.48 114.09 6,191,498 +0.55(+0.49%)
Sep 19, 2023 112.00 113.58 110.64 113.54 6,787,964 +1.42(+1.27%)
Sep 18, 2023 114.43 114.66 111.38 112.12 6,134,881 -1.99(-1.75%)
Sep 15, 2023 115.28 115.74 113.79 114.11 6,606,497 -2.08(-1.79%)
Sep 14, 2023 118.12 118.96 115.55 116.20 7,807,774 -2.18(-1.84%)
Sep 13, 2023 122.68 122.89 117.51 118.38 6,371,529 -3.84(-3.14%)
Sep 12, 2023 124.91 125.36 122.19 122.21 2,802,317 -2.71(-2.17%)
Sep 11, 2023 125.29 126.97 123.75 124.93 3,455,439 -0.55(-0.44%)
Sep 08, 2023 121.95 125.56 121.95 125.48 3,883,878 +3.43(+2.81%)
Sep 07, 2023 124.92 126.01 121.64 122.05 5,354,744 -2.70(-2.17%)
Sep 06, 2023 124.67 127.20 123.95 124.75 5,619,635 -0.75(-0.60%)
Sep 05, 2023 128.51 132.14 125.44 125.50 8,220,630 -3.01(-2.34%)
Sep 01, 2023 134.70 134.74 126.84 128.51 10,842,063 -8.12(-5.94%)
Aug 31, 2023 126.88 137.24 126.74 136.63 19,565,018 -18.90(-12.15%)
Aug 30, 2023 153.55 155.66 152.29 155.53 4,098,039 +2.63(+1.72%)
Aug 29, 2023 154.76 155.35 152.45 152.89 2,704,908 -1.56(-1.01%)
Aug 28, 2023 152.87 154.61 152.78 154.45 1,992,222 +1.57(+1.03%)
Aug 25, 2023 151.92 154.06 151.58 152.88 2,268,113 +1.97(+1.31%)
Aug 24, 2023 154.29 154.49 150.54 150.91 4,582,587 -5.46(-3.49%)
Aug 23, 2023 159.02 159.03 155.52 156.37 2,815,216 -1.30(-0.83%)
Aug 22, 2023 159.43 159.43 156.68 157.67 1,599,639 -2.42(-1.51%)
Aug 21, 2023 160.15 161.73 158.82 160.08 2,025,773 -0.70(-0.44%)
Aug 18, 2023 158.40 161.73 158.25 160.78 1,640,800 +2.46(+1.55%)
Aug 17, 2023 161.68 162.43 157.71 158.33 1,796,985 -3.14(-1.94%)
Aug 16, 2023 162.71 164.23 161.37 161.47 2,740,530 +1.11(+0.69%)
Aug 15, 2023 161.07 161.16 158.95 160.35 1,887,284 -1.02(-0.63%)
Aug 14, 2023 161.99 163.02 160.66 161.37 1,465,477 -1.25(-0.77%)
Aug 11, 2023 164.35 164.68 162.41 162.62 1,688,636 -2.19(-1.33%)
Aug 10, 2023 165.56 166.90 164.66 164.81 1,101,880 +0.02(+0.01%)
Aug 09, 2023 163.23 165.43 163.13 164.79 1,693,014 +1.76(+1.08%)
Aug 08, 2023 163.97 165.08 162.53 163.03 1,295,598 -1.67(-1.01%)
Aug 07, 2023 165.50 167.34 164.28 164.70 1,500,832 -0.80(-0.48%)
Aug 04, 2023 167.16 167.16 165.28 165.50 1,520,133 -1.06(-0.63%)
Aug 03, 2023 165.61 168.15 165.15 166.56 1,583,795 +0.95(+0.57%)
Aug 02, 2023 165.33 167.82 164.94 165.61 1,526,553 -0.55(-0.33%)
Aug 01, 2023 167.04 167.63 165.62 166.16 1,195,308 -0.41(-0.25%)
Jul 31, 2023 168.29 169.41 165.70 166.57 1,462,683 -1.71(-1.01%)
Jul 28, 2023 166.50 168.79 165.55 168.28 2,154,515 +2.60(+1.57%)
Jul 27, 2023 162.77 171.12 162.77 165.68 3,093,971 +3.03(+1.86%)
Jul 26, 2023 163.25 164.44 162.08 162.65 2,201,335 +0.19(+0.12%)
Jul 25, 2023 165.65 165.65 160.90 162.46 2,473,198 -2.94(-1.78%)
Jul 24, 2023 166.51 166.51 164.48 165.40 2,204,909 +0.57(+0.35%)
Jul 21, 2023 165.96 166.83 163.69 164.83 2,626,991 -1.68(-1.01%)
Jul 20, 2023 164.72 167.65 163.78 166.51 3,148,501 +2.50(+1.53%)
Jul 19, 2023 163.47 164.27 161.47 164.00 2,358,724 +1.74(+1.07%)
Jul 18, 2023 159.89 162.70 159.15 162.26 2,454,671 +3.31(+2.09%)
Jul 17, 2023 160.70 161.74 158.76 158.95 2,104,264 -2.00(-1.24%)
Jul 14, 2023 163.45 163.74 160.50 160.95 2,372,703 -2.47(-1.51%)
Jul 13, 2023 166.49 166.49 163.24 163.42 2,008,550 -2.91(-1.75%)
Jul 12, 2023 168.19 168.33 165.15 166.33 2,684,804 -1.26(-0.75%)
Jul 11, 2023 166.05 167.90 165.44 167.59 2,058,118 +0.89(+0.53%)
Jul 10, 2023 166.47 168.45 165.73 166.70 2,238,977 +0.25(+0.15%)
Jul 07, 2023 165.67 167.87 164.85 166.46 2,599,625 +0.56(+0.34%)
Jul 06, 2023 166.84 167.27 165.75 165.90 2,445,096 -1.38(-0.82%)
Jul 05, 2023 167.49 167.83 165.50 167.27 3,065,452 -0.40(-0.24%)
Jul 03, 2023 166.85 168.26 165.38 167.68 1,152,459 +0.78(+0.47%)
Jun 30, 2023 164.67 166.95 164.48 166.90 3,365,544 +2.96(+1.80%)
Jun 29, 2023 163.14 165.15 162.60 163.94 1,970,204 -0.28(-0.17%)
Jun 28, 2023 166.24 166.89 163.51 164.22 2,362,467 -2.31(-1.39%)
Jun 27, 2023 164.47 166.76 163.22 166.53 2,768,962 +1.68(+1.02%)
Jun 26, 2023 168.48 169.00 164.72 164.84 2,755,734 -3.40(-2.02%)
Jun 23, 2023 169.08 170.15 167.15 168.25 7,241,532 -1.05(-0.62%)
Jun 22, 2023 166.18 169.61 163.20 169.30 4,937,150 +5.08(+3.09%)
Jun 21, 2023 162.50 165.03 161.23 164.22 4,072,809 +2.03(+1.25%)
Jun 20, 2023 160.40 162.58 159.25 162.19 4,946,723 +0.66(+0.41%)
Jun 16, 2023 160.44 161.86 159.02 161.53 4,864,035 +0.63(+0.39%)
Jun 15, 2023 158.52 161.86 157.54 160.90 3,559,838 -55.36(-25.60%)
May 08, 2023 215.28 216.76 215.12 216.27 1,046,466 +1.03(+0.48%)
May 05, 2023 213.15 216.51 213.15 215.24 1,248,252 +2.34(+1.10%)
May 04, 2023 213.71 214.79 211.51 212.90 1,438,899 -0.60(-0.28%)
May 03, 2023 216.82 217.08 212.56 213.50 1,419,833 -3.01(-1.39%)
May 02, 2023 216.63 216.63 212.94 216.50 1,249,546 +0.14(+0.06%)
May 01, 2023 217.51 217.62 215.87 216.37 1,160,317 -1.34(-0.61%)
Apr 28, 2023 218.39 219.21 216.37 217.70 1,368,485 -0.09(-0.04%)
Apr 27, 2023 215.91 218.71 215.86 217.79 1,234,971 +2.25(+1.04%)
Apr 26, 2023 214.56 216.33 214.45 215.54 1,258,373 -0.18(-0.08%)
Apr 25, 2023 218.81 219.21 214.98 215.72 2,408,547 -2.94(-1.34%)
Apr 24, 2023 215.32 219.12 215.32 218.66 1,799,735 +4.14(+1.93%)
Apr 21, 2023 216.82 217.59 213.81 214.52 1,068,078 +0.31(+0.15%)
Apr 20, 2023 213.61 215.80 212.84 214.20 1,478,332 +1.37(+0.64%)
Apr 19, 2023 211.99 213.09 211.55 212.84 1,689,883 +0.25(+0.12%)
Apr 18, 2023 210.23 213.22 209.68 212.59 1,666,963 +2.69(+1.28%)
Apr 17, 2023 210.77 211.97 208.83 209.90 1,418,818 +0.28(+0.14%)
Apr 14, 2023 212.41 214.00 208.23 209.61 2,547,190 -3.28(-1.54%)
Apr 13, 2023 211.78 213.57 210.42 212.90 1,520,943 +0.32(+0.15%)
Apr 12, 2023 214.68 215.52 212.43 212.57 1,431,017 -2.34(-1.09%)
Apr 11, 2023 213.70 215.66 213.62 214.91 1,917,380 +1.83(+0.86%)
Apr 10, 2023 207.42 213.26 207.42 213.08 1,597,701 +4.83(+2.32%)
Apr 06, 2023 206.71 208.68 206.25 208.26 1,116,686 +0.42(+0.20%)
Apr 05, 2023 210.76 211.12 207.82 207.83 1,681,859 -2.14(-1.02%)
Apr 04, 2023 207.70 210.25 207.70 209.97 1,867,355 +2.27(+1.09%)
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.