Skip to main content

Dollar General (NY: DG )

80.04 +1.10 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 218.88 219.81 212.09 213.57 3,784,612 -7.79(-3.52%)
May 27, 2022 217.49 223.71 217.49 221.37 2,871,456 +6.06(+2.81%)
May 26, 2022 217.88 221.77 209.42 215.31 6,361,274 +25.97(+13.71%)
May 25, 2022 189.01 191.25 187.62 189.34 3,099,052 -0.59(-0.31%)
May 24, 2022 186.70 191.52 186.47 189.93 2,522,101 +1.48(+0.79%)
May 23, 2022 182.77 188.67 181.84 188.45 3,029,318 +6.61(+3.64%)
May 20, 2022 191.88 192.89 177.62 181.84 4,713,111 -13.31(-6.82%)
May 19, 2022 193.31 199.08 187.24 195.15 3,808,033 -0.90(-0.46%)
May 18, 2022 203.91 204.29 190.46 196.05 5,668,606 -24.51(-11.11%)
May 17, 2022 219.16 221.95 216.23 220.56 2,302,292 -6.42(-2.83%)
May 16, 2022 226.31 228.44 223.72 226.98 1,070,713 +1.78(+0.79%)
May 13, 2022 226.16 226.60 222.37 225.19 1,682,227 +0.46(+0.20%)
May 12, 2022 222.07 226.47 221.37 224.74 2,460,032 +3.38(+1.53%)
May 11, 2022 221.28 225.32 220.09 221.36 1,672,405 +0.84(+0.38%)
May 10, 2022 226.16 228.13 219.75 220.51 1,731,522 -3.75(-1.67%)
May 09, 2022 225.68 229.72 223.56 224.26 2,064,383 -2.12(-0.94%)
May 06, 2022 223.88 228.04 223.25 226.39 2,605,418 -0.08(-0.03%)
May 05, 2022 233.77 234.33 224.51 226.46 1,627,049 -8.02(-3.42%)
May 04, 2022 230.58 234.84 228.91 234.48 1,461,066 +4.80(+2.09%)
May 03, 2022 229.87 232.21 228.16 229.68 1,225,685 +0.77(+0.33%)
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.