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 (%)
Nov 30, 2021 217.11 219.33 214.90 215.37 3,157,503 -3.67(-1.68%)
Nov 29, 2021 218.97 222.54 217.15 219.04 1,843,873 +0.63(+0.29%)
Nov 26, 2021 216.67 220.38 216.37 218.41 1,025,495 +0.96(+0.44%)
Nov 24, 2021 218.11 219.30 216.23 217.44 983,583 -1.66(-0.76%)
Nov 23, 2021 220.03 220.65 216.93 219.11 1,195,788 -0.80(-0.36%)
Nov 22, 2021 219.94 223.02 217.57 219.91 1,672,114 +1.37(+0.63%)
Nov 19, 2021 216.86 219.98 216.44 218.53 1,843,966 +2.15(+0.99%)
Nov 18, 2021 218.06 216.54 215.41 216.38 1,828,853 -0.53(-0.24%)
Nov 17, 2021 222.26 222.38 214.46 216.91 2,449,001 -7.25(-3.23%)
Nov 16, 2021 220.92 225.20 220.92 224.16 1,654,123 +3.24(+1.47%)
Nov 15, 2021 221.87 225.52 219.53 220.92 1,843,599 +1.95(+0.89%)
Nov 12, 2021 216.63 219.64 215.88 218.97 1,408,046 +3.62(+1.68%)
Nov 11, 2021 215.07 216.08 214.42 215.35 1,028,813 +0.50(+0.23%)
Nov 10, 2021 213.94 214.85 760,699 +0.57(+0.27%)
Nov 09, 2021 213.41 216.54 213.00 214.28 893,642 -0.73(-0.34%)
Nov 08, 2021 217.32 219.42 211.74 215.01 1,943,655 -4.57(-2.08%)
Nov 05, 2021 221.23 221.85 217.90 219.58 984,714 -0.56(-0.26%)
Nov 04, 2021 218.18 222.13 217.77 220.15 1,586,192 +2.42(+1.11%)
Nov 03, 2021 215.18 217.99 214.01 217.72 1,272,008 +1.83(+0.85%)
Nov 02, 2021 214.86 216.63 213.79 215.90 1,130,282 +1.33(+0.62%)
Nov 01, 2021 216.25 215.91 213.64 214.56 893,975 -1.02(-0.47%)
Oct 29, 2021 214.27 216.76 213.76 215.58 833,790 +0.58(+0.27%)
Oct 28, 2021 214.84 215.88 214.34 215.00 842,277 +0.53(+0.25%)
Oct 27, 2021 215.63 216.03 213.74 214.47 1,066,226 -1.13(-0.52%)
Oct 26, 2021 217.30 215.25 215.59 951,359 -0.94(-0.43%)
Oct 25, 2021 214.38 217.37 213.14 216.53 820,430 +2.12(+0.99%)
Oct 22, 2021 213.90 215.76 212.82 214.41 917,939 +1.33(+0.63%)
Oct 21, 2021 210.00 213.80 209.27 213.07 1,176,036 +3.61(+1.72%)
Oct 20, 2021 208.73 210.90 208.03 209.46 1,110,378 +1.40(+0.67%)
Oct 19, 2021 208.03 208.85 206.80 208.06 881,880 +0.09(+0.04%)
Oct 18, 2021 206.61 208.26 205.59 207.97 1,021,925 +0.88(+0.42%)
Oct 15, 2021 208.10 208.89 206.97 207.10 1,018,683 +0.00(+0.00%)
Oct 14, 2021 204.34 208.38 203.89 207.10 1,250,281 +3.31(+1.62%)
Oct 13, 2021 202.38 205.47 202.28 203.79 1,191,450 +1.11(+0.55%)
Oct 12, 2021 204.84 205.63 202.03 202.68 1,819,790 -1.49(-0.73%)
Oct 11, 2021 204.06 205.66 204.06 204.17 1,242,370 -0.59(-0.29%)
Oct 08, 2021 205.18 205.72 203.56 204.76 943,371 -0.42(-0.20%)
Oct 07, 2021 202.25 205.63 202.25 205.18 1,384,594 +3.61(+1.79%)
Oct 06, 2021 199.51 201.78 198.34 201.57 1,171,812 +1.47(+0.73%)
Oct 05, 2021 201.39 201.88 199.59 200.10 1,377,674 -0.56(-0.28%)
Oct 04, 2021 202.75 203.46 199.28 200.66 1,541,119 -2.53(-1.25%)
Oct 01, 2021 206.00 206.18 202.30 203.19 1,630,221 -2.85(-1.38%)
Sep 30, 2021 209.79 210.44 206.01 206.04 1,871,092 -4.69(-2.23%)
Sep 29, 2021 209.25 212.97 209.25 210.73 1,182,051 +1.72(+0.82%)
Sep 28, 2021 208.94 210.46 207.88 209.01 1,504,595 -1.51(-0.72%)
Sep 27, 2021 210.62 212.66 210.07 210.53 1,075,818 -0.92(-0.44%)
Sep 24, 2021 211.58 211.99 210.03 211.45 1,168,980 -0.63(-0.30%)
Sep 23, 2021 213.34 214.12 212.04 212.08 880,750 -0.64(-0.30%)
Sep 22, 2021 213.70 214.09 210.92 212.72 1,427,759 -0.51(-0.24%)
Sep 21, 2021 215.60 216.39 212.86 213.24 1,263,240 -2.18(-1.01%)
Sep 20, 2021 214.23 217.00 213.70 215.41 1,748,475 -0.31(-0.14%)
Sep 17, 2021 215.09 217.93 215.09 215.72 2,374,404 +0.53(+0.25%)
Sep 16, 2021 210.77 215.58 210.77 215.19 1,752,605 +4.46(+2.12%)
Sep 15, 2021 210.12 211.77 208.96 210.73 1,423,353 +0.66(+0.31%)
Sep 14, 2021 211.51 211.91 209.02 210.07 1,191,986 -1.27(-0.60%)
Sep 13, 2021 211.87 214.32 210.87 211.34 1,366,204 -0.44(-0.21%)
Sep 10, 2021 214.38 214.65 211.43 211.78 1,634,828 -2.03(-0.95%)
Sep 09, 2021 217.50 217.75 213.75 213.81 1,481,531 -3.79(-1.74%)
Sep 08, 2021 215.25 217.64 214.37 217.60 1,483,691 +2.43(+1.13%)
Sep 07, 2021 216.42 216.74 214.01 215.17 1,273,158 -0.88(-0.41%)
Sep 03, 2021 218.87 219.13 215.33 216.05 1,140,660 -2.44(-1.12%)
Sep 02, 2021 216.10 218.55 215.64 218.49 1,255,993 +2.20(+1.02%)
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.