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 31, 2016 63.29 64.04 63.23 63.92 3,108,760 +0.69(+1.10%)
Oct 28, 2016 62.52 63.52 62.40 63.23 2,258,957 +0.82(+1.32%)
Oct 27, 2016 63.35 63.51 62.37 62.40 2,706,125 -0.76(-1.20%)
Oct 26, 2016 63.29 63.62 62.95 63.16 1,657,897 +0.09(+0.15%)
Oct 25, 2016 63.00 63.25 62.84 63.07 1,915,410 -0.09(-0.15%)
Oct 24, 2016 63.17 63.69 62.92 63.16 2,040,815 +0.31(+0.50%)
Oct 21, 2016 62.62 63.13 62.07 62.85 2,798,179 -0.05(-0.07%)
Oct 20, 2016 63.73 63.73 62.77 62.89 2,699,520 -0.67(-1.05%)
Oct 19, 2016 63.65 63.84 63.24 63.56 1,671,951 +0.01(+0.01%)
Oct 18, 2016 63.74 63.90 63.45 63.55 1,421,017 +0.19(+0.29%)
Oct 17, 2016 64.13 64.33 63.17 63.37 2,691,273 -0.45(-0.71%)
Oct 14, 2016 64.07 64.29 63.77 63.82 1,904,199 -0.34(-0.53%)
Oct 13, 2016 63.79 64.52 63.37 64.16 2,597,069 +0.27(+0.42%)
Oct 12, 2016 63.68 64.19 63.47 63.89 2,388,740 +0.33(+0.52%)
Oct 11, 2016 64.24 64.25 63.11 63.56 3,417,202 -0.66(-1.02%)
Oct 10, 2016 64.49 64.76 63.75 64.22 3,150,155 -0.23(-0.36%)
Oct 07, 2016 64.10 64.63 63.90 64.45 4,155,175 +0.56(+0.88%)
Oct 06, 2016 61.99 63.94 61.88 63.88 4,591,513 +1.92(+3.11%)
Oct 05, 2016 62.91 63.22 61.53 61.96 4,652,849 -1.00(-1.59%)
Oct 04, 2016 63.47 64.10 62.87 62.96 5,596,712 -1.53(-2.37%)
Oct 03, 2016 64.09 64.63 63.29 64.49 5,586,464 -0.27(-0.41%)
Sep 30, 2016 64.37 65.20 63.63 64.75 5,273,256 +0.62(+0.97%)
Sep 29, 2016 65.00 65.09 63.99 64.13 5,219,431 -1.09(-1.67%)
Sep 28, 2016 65.99 66.00 65.12 65.23 3,665,126 -1.02(-1.54%)
Sep 27, 2016 66.47 66.95 65.96 66.24 2,609,420 -0.08(-0.13%)
Sep 26, 2016 66.27 66.61 66.15 66.33 2,660,665 -0.37(-0.55%)
Sep 23, 2016 65.94 67.08 65.93 66.70 2,931,123 +0.19(+0.28%)
Sep 22, 2016 66.97 67.35 66.23 66.51 5,060,604 -0.27(-0.40%)
Sep 21, 2016 66.26 66.85 66.06 66.78 3,349,044 +0.43(+0.64%)
Sep 20, 2016 66.55 66.90 65.96 66.35 3,018,353 -0.10(-0.15%)
Sep 19, 2016 66.54 67.05 66.17 66.46 4,427,413 -0.07(-0.11%)
Sep 16, 2016 66.51 66.95 65.79 66.53 9,752,140 -0.57(-0.85%)
Sep 15, 2016 66.15 67.18 65.77 67.10 5,339,812 +0.94(+1.43%)
Sep 14, 2016 65.15 66.31 64.99 66.16 6,193,135 +1.05(+1.61%)
Sep 13, 2016 66.22 66.35 64.81 65.11 4,481,015 -1.29(-1.94%)
Sep 12, 2016 65.22 66.54 64.82 66.40 5,429,844 +1.33(+2.05%)
Sep 09, 2016 64.94 65.73 64.63 65.07 6,311,570 -0.08(-0.13%)
Sep 08, 2016 65.68 66.01 64.94 65.15 5,433,912 -1.00(-1.51%)
Sep 07, 2016 66.34 66.68 65.34 66.15 7,919,697 -0.23(-0.35%)
Sep 06, 2016 67.32 67.76 66.31 66.38 7,664,106 -1.22(-1.80%)
Sep 02, 2016 68.05 67.59 67.59 67.59 4,665,520 -0.42(-0.62%)
Sep 01, 2016 68.12 68.58 67.36 68.02 6,082,966 +0.34(+0.50%)
Aug 31, 2016 69.30 69.37 67.47 67.68 10,488,782 -2.07(-2.96%)
Aug 30, 2016 71.16 71.40 69.51 69.74 5,975,103 -1.70(-2.37%)
Aug 29, 2016 69.86 71.72 69.59 71.44 8,714,366 +1.83(+2.64%)
Aug 26, 2016 69.36 71.32 69.33 69.60 12,791,063 -0.10(-0.15%)
Aug 25, 2016 75.22 75.85 69.26 69.71 32,374,104 -14.92(-17.63%)
Aug 24, 2016 84.45 84.83 84.26 84.62 3,257,014 +0.28(+0.33%)
Aug 23, 2016 84.01 84.50 83.80 84.35 2,210,859 +0.64(+0.76%)
Aug 22, 2016 84.00 84.24 83.19 83.71 2,799,403 -0.05(-0.06%)
Aug 19, 2016 84.45 84.70 83.36 83.76 2,249,359 -0.77(-0.92%)
Aug 18, 2016 84.12 84.85 83.55 84.53 2,600,524 +0.71(+0.85%)
Aug 17, 2016 81.76 84.18 81.19 83.82 4,942,788 +1.32(+1.60%)
Aug 16, 2016 84.59 84.91 82.11 82.50 4,741,804 -2.43(-2.87%)
Aug 15, 2016 85.09 85.42 84.59 84.94 2,664,079 -0.72(-0.84%)
Aug 12, 2016 85.45 85.84 85.10 85.65 1,766,970 +0.18(+0.20%)
Aug 11, 2016 86.73 87.34 85.06 85.48 2,671,872 -0.28(-0.32%)
Aug 10, 2016 85.22 86.19 85.07 85.76 2,748,426 +0.90(+1.06%)
Aug 09, 2016 85.52 85.52 84.66 84.85 2,491,394 -0.88(-1.02%)
Aug 08, 2016 86.95 86.95 85.53 85.73 1,422,115 -1.27(-1.46%)
Aug 05, 2016 86.12 87.23 86.00 87.00 1,682,456 +1.15(+1.34%)
Aug 04, 2016 86.52 86.87 85.65 85.85 1,529,538 -0.60(-0.69%)
Aug 03, 2016 85.35 86.61 84.94 86.45 1,703,777 +0.56(+0.65%)
Aug 02, 2016 86.64 86.88 85.57 85.89 2,178,726 -0.83(-0.96%)
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.