Skip to main content

Dollar General (NY: DG )

117.05 -3.35 (-2.78%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 120.50 120.50 115.98 117.05 2,764,204 -3.35(-2.78%)
Jul 23, 2024 123.00 123.11 120.18 120.40 1,880,048 -2.88(-2.34%)
Jul 22, 2024 122.66 124.61 122.30 123.28 2,067,826 +0.86(+0.70%)
Jul 19, 2024 122.28 122.98 120.31 122.42 2,153,691 +0.85(+0.70%)
Jul 18, 2024 124.00 124.42 120.67 121.57 2,547,791 -2.79(-2.24%)
Jul 17, 2024 123.10 125.98 122.40 124.36 3,395,917 -3.12(-2.45%)
Jul 16, 2024 127.00 128.62 126.28 127.48 1,850,849 +0.52(+0.41%)
Jul 15, 2024 132.48 132.48 125.61 126.96 2,714,389 -5.46(-4.12%)
Jul 12, 2024 132.32 135.46 132.04 132.42 1,728,854 +0.83(+0.63%)
Jul 11, 2024 128.34 132.31 127.79 131.59 2,147,315 +4.09(+3.21%)
Jul 10, 2024 129.04 129.26 126.15 127.50 1,855,913 -1.04(-0.81%)
Jul 09, 2024 129.32 129.47 127.26 128.54 1,572,836 -1.58(-1.21%)
Jul 08, 2024 129.26 130.72 127.93 130.12 1,874,122 +1.92(+1.50%)
Jul 05, 2024 125.41 128.47 124.51 128.20 1,570,544 +2.77(+2.21%)
Jul 03, 2024 129.53 129.75 125.43 125.43 1,302,424 -4.04(-3.12%)
Jul 02, 2024 130.54 130.54 127.83 129.47 1,532,793 -1.11(-0.85%)
Jul 01, 2024 131.96 134.39 130.49 130.58 3,546,533 -1.65(-1.25%)
Jun 28, 2024 131.00 132.39 130.76 132.23 9,278,107 +1.95(+1.50%)
Jun 27, 2024 128.13 130.60 127.70 130.28 2,343,267 +1.28(+0.99%)
Jun 26, 2024 128.88 129.78 126.70 129.00 2,570,666 +0.48(+0.37%)
Jun 25, 2024 129.73 129.87 127.93 128.52 1,521,699 -1.97(-1.51%)
Jun 24, 2024 129.20 131.47 128.50 130.49 2,449,658 +1.72(+1.34%)
Jun 21, 2024 128.15 129.89 127.50 128.77 3,298,194 +1.27(+1.00%)
Jun 20, 2024 126.34 127.80 124.82 127.50 2,802,164 +0.91(+0.72%)
Jun 18, 2024 126.81 127.86 124.96 126.59 2,495,052 -0.30(-0.24%)
Jun 17, 2024 125.08 126.98 123.60 126.89 1,982,877 +1.10(+0.87%)
Jun 14, 2024 123.62 125.86 122.86 125.79 1,708,920 +1.67(+1.35%)
Jun 13, 2024 125.06 125.06 122.21 124.12 1,856,827 -0.81(-0.65%)
Jun 12, 2024 127.09 127.76 123.60 124.93 2,619,214 -1.84(-1.45%)
Jun 11, 2024 127.29 128.30 126.40 126.77 1,790,260 -0.92(-0.72%)
Jun 10, 2024 126.53 128.16 126.00 127.69 1,893,169 +1.08(+0.85%)
Jun 07, 2024 128.97 130.21 125.99 126.61 2,252,302 -2.92(-2.25%)
Jun 06, 2024 131.47 132.19 128.33 129.53 3,335,961 -4.89(-3.64%)
Jun 05, 2024 133.68 135.57 131.06 134.42 2,665,415 -0.09(-0.07%)
Jun 04, 2024 139.00 141.24 133.89 134.51 2,794,842 -5.05(-3.62%)
Jun 03, 2024 135.18 139.95 133.63 139.56 3,879,612 +2.65(+1.94%)
May 31, 2024 128.00 137.00 127.28 136.91 4,872,897 +8.97(+7.01%)
May 30, 2024 143.89 145.50 126.23 127.94 9,924,341 -11.34(-8.14%)
May 29, 2024 141.53 143.83 138.87 139.28 3,795,804 -2.99(-2.10%)
May 28, 2024 144.54 145.94 141.03 142.27 3,491,318 -2.96(-2.04%)
May 24, 2024 140.00 145.29 139.87 145.23 2,230,091 +6.11(+4.39%)
May 23, 2024 140.72 142.90 138.84 139.12 2,102,542 -2.43(-1.72%)
May 22, 2024 142.05 142.07 139.55 141.55 2,268,587 -1.05(-0.74%)
May 21, 2024 144.79 147.79 142.24 142.60 3,191,340 +4.77(+3.46%)
May 20, 2024 141.38 141.44 137.70 137.83 1,845,560 -4.30(-3.03%)
May 17, 2024 145.37 145.37 141.20 142.13 2,744,049 -4.46(-3.04%)
May 16, 2024 145.28 147.87 144.83 146.59 3,270,156 +5.53(+3.92%)
May 15, 2024 140.57 142.88 140.25 141.06 2,012,535 +0.75(+0.53%)
May 14, 2024 139.78 140.46 138.30 140.31 1,905,619 +2.38(+1.73%)
May 13, 2024 141.84 143.66 137.58 137.93 1,759,719 -3.02(-2.14%)
May 10, 2024 140.94 141.31 139.84 140.95 1,339,192 +0.09(+0.06%)
May 09, 2024 137.24 140.89 136.50 140.86 1,920,396 +3.34(+2.43%)
May 08, 2024 138.47 139.97 137.06 137.52 1,700,370 -2.38(-1.70%)
May 07, 2024 137.77 141.09 137.30 139.90 2,594,426 +3.76(+2.76%)
May 06, 2024 138.09 138.71 134.68 136.14 2,480,783 -1.35(-0.98%)
May 03, 2024 136.75 138.68 135.97 137.49 2,268,788 +0.34(+0.25%)
May 02, 2024 138.15 138.57 136.12 137.15 1,638,951 -0.43(-0.31%)
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.