Skip to main content

Dollar General (NY: DG )

86.50 -0.36 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 104.11 105.58 103.49 103.89 3,803,479 +0.42(+0.41%)
Sep 28, 2023 102.87 104.35 101.41 103.47 4,513,174 +1.01(+0.99%)
Sep 27, 2023 104.14 104.81 101.64 102.46 5,503,530 -1.43(-1.38%)
Sep 26, 2023 105.92 106.17 103.49 103.89 4,073,926 -2.02(-1.91%)
Sep 25, 2023 105.95 106.14 105.26 105.92 3,042,382 -0.27(-0.26%)
Sep 22, 2023 107.64 108.59 105.78 106.19 4,666,098 -1.59(-1.48%)
Sep 21, 2023 113.32 113.80 107.77 107.78 4,485,320 -5.79(-5.10%)
Sep 20, 2023 111.85 114.55 109.98 113.58 6,219,699 +0.55(+0.49%)
Sep 19, 2023 111.50 113.07 110.14 113.03 6,818,882 +1.41(+1.27%)
Sep 18, 2023 113.91 114.14 110.88 111.61 6,162,825 -1.98(-1.75%)
Sep 15, 2023 114.76 115.22 113.27 113.60 6,636,589 -2.07(-1.79%)
Sep 14, 2023 117.58 118.42 115.02 115.67 7,843,338 -2.17(-1.84%)
Sep 13, 2023 122.12 122.34 116.98 117.84 6,400,551 -3.82(-3.14%)
Sep 12, 2023 124.34 124.79 121.64 121.66 2,815,081 -2.70(-2.17%)
Sep 11, 2023 124.72 126.40 123.19 124.36 3,471,178 -0.55(-0.44%)
Sep 08, 2023 121.39 124.99 121.39 124.91 3,901,569 +3.42(+2.81%)
Sep 07, 2023 124.35 125.44 121.09 121.49 5,379,134 -2.69(-2.17%)
Sep 06, 2023 124.11 126.62 123.39 124.18 5,645,232 -0.75(-0.60%)
Sep 05, 2023 127.92 131.54 124.87 124.93 8,258,074 -2.99(-2.34%)
Sep 01, 2023 134.09 134.13 126.27 127.92 10,891,448 -8.08(-5.94%)
Aug 31, 2023 126.31 136.62 126.17 136.01 19,654,136 -18.81(-12.15%)
Aug 30, 2023 152.86 154.96 151.60 154.82 4,116,706 +2.62(+1.72%)
Aug 29, 2023 154.06 154.65 151.76 152.20 2,717,229 -1.55(-1.01%)
Aug 28, 2023 152.18 153.91 152.09 153.75 2,001,296 +1.56(+1.03%)
Aug 25, 2023 151.23 153.36 150.89 152.19 2,278,444 +1.96(+1.31%)
Aug 24, 2023 153.59 153.79 149.86 150.23 4,603,461 -5.43(-3.49%)
Aug 23, 2023 158.30 158.31 154.81 155.66 2,828,039 -1.30(-0.83%)
Aug 22, 2023 158.71 158.71 155.97 156.95 1,606,976 -2.41(-1.51%)
Aug 21, 2023 159.43 160.99 158.10 159.36 2,035,000 -0.70(-0.44%)
Aug 18, 2023 157.68 160.99 157.53 160.06 1,648,273 +2.45(+1.55%)
Aug 17, 2023 160.95 161.69 156.99 157.61 1,805,174 -3.12(-1.94%)
Aug 16, 2023 161.97 163.48 160.63 160.73 2,753,013 +1.11(+0.69%)
Aug 15, 2023 160.34 160.43 158.23 159.62 1,895,881 -1.01(-0.63%)
Aug 14, 2023 161.25 162.28 159.93 160.63 1,472,152 -1.25(-0.77%)
Aug 11, 2023 163.60 163.94 161.67 161.88 1,696,327 -2.18(-1.33%)
Aug 10, 2023 164.81 166.14 163.91 164.06 1,106,899 +0.02(+0.01%)
Aug 09, 2023 162.49 164.68 162.39 164.04 1,700,725 +1.75(+1.08%)
Aug 08, 2023 163.23 164.33 161.79 162.29 1,301,500 -1.66(-1.01%)
Aug 07, 2023 164.75 166.58 163.53 163.95 1,507,668 -0.80(-0.48%)
Aug 04, 2023 166.40 166.40 164.53 164.75 1,527,057 -1.05(-0.63%)
Aug 03, 2023 164.86 167.39 164.40 165.80 1,591,009 +0.94(+0.57%)
Aug 02, 2023 164.58 167.06 164.20 164.86 1,533,506 -0.55(-0.33%)
Aug 01, 2023 166.28 166.87 164.87 165.41 1,200,753 -0.41(-0.25%)
Jul 31, 2023 167.53 168.64 164.95 165.82 1,469,345 -1.70(-1.01%)
Jul 28, 2023 165.74 168.03 164.80 167.52 2,164,328 +2.59(+1.57%)
Jul 27, 2023 162.03 170.35 162.03 164.93 3,108,064 +3.01(+1.86%)
Jul 26, 2023 162.51 163.69 161.34 161.91 2,211,362 +0.19(+0.12%)
Jul 25, 2023 164.90 164.90 160.17 161.72 2,484,464 -2.93(-1.78%)
Jul 24, 2023 165.75 165.75 163.74 164.65 2,214,952 +0.57(+0.35%)
Jul 21, 2023 165.21 166.07 162.94 164.08 2,638,957 -1.67(-1.01%)
Jul 20, 2023 163.97 166.89 163.04 165.75 3,162,842 +2.49(+1.53%)
Jul 19, 2023 162.73 163.52 160.74 163.26 2,369,467 +1.73(+1.07%)
Jul 18, 2023 159.16 161.96 158.43 161.53 2,465,853 +3.30(+2.09%)
Jul 17, 2023 159.97 161.00 158.04 158.23 2,113,849 -1.99(-1.24%)
Jul 14, 2023 162.71 163.00 159.77 160.22 2,383,510 -2.45(-1.51%)
Jul 13, 2023 165.73 165.73 162.50 162.68 2,017,699 -2.90(-1.75%)
Jul 12, 2023 167.43 167.57 164.40 165.57 2,697,033 -1.26(-0.75%)
Jul 11, 2023 165.30 167.14 164.69 166.83 2,067,492 +0.88(+0.53%)
Jul 10, 2023 165.71 167.69 164.98 165.95 2,249,175 +0.25(+0.15%)
Jul 07, 2023 164.92 167.11 164.11 165.70 2,611,466 +0.56(+0.34%)
Jul 06, 2023 166.08 166.51 165.00 165.15 2,456,234 -1.37(-0.82%)
Jul 05, 2023 166.73 167.07 164.75 166.51 3,079,415 -0.40(-0.24%)
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.