Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 65.08 65.30 64.17 64.19 2,305,092 -1.04(-1.59%)
Mar 30, 2017 64.89 65.33 64.86 65.23 1,547,441 +0.16(+0.24%)
Mar 29, 2017 63.17 65.16 63.17 65.08 3,393,986 +1.97(+3.12%)
Mar 28, 2017 63.31 63.38 62.81 63.11 2,557,668 -0.39(-0.61%)
Mar 27, 2017 63.65 64.43 63.32 63.49 2,662,437 -0.47(-0.73%)
Mar 24, 2017 63.52 64.36 63.27 63.96 3,898,155 +0.53(+0.84%)
Mar 23, 2017 64.34 64.52 63.31 63.43 5,619,374 -1.64(-2.52%)
Mar 22, 2017 64.63 65.19 64.19 65.07 2,316,915 +0.62(+0.96%)
Mar 21, 2017 66.16 66.24 64.15 64.45 4,561,108 -1.46(-2.22%)
Mar 20, 2017 66.83 66.83 65.72 65.91 3,076,256 -0.67(-1.01%)
Mar 17, 2017 67.49 68.00 66.17 66.59 4,732,335 -0.80(-1.19%)
Mar 16, 2017 66.19 69.35 65.91 67.39 10,612,874 +0.36(+0.54%)
Mar 15, 2017 66.82 67.28 66.05 67.03 4,490,223 -0.01(-0.01%)
Mar 14, 2017 66.87 67.29 66.28 67.04 4,675,594 +0.21(+0.32%)
Mar 13, 2017 66.70 67.04 65.84 66.82 3,909,011 -0.28(-0.41%)
Mar 10, 2017 67.56 67.97 67.02 67.10 2,756,975 -0.68(-1.00%)
Mar 09, 2017 66.83 67.93 66.67 67.78 3,291,340 +1.01(+1.52%)
Mar 08, 2017 65.88 66.84 65.77 66.77 2,504,929 +1.08(+1.64%)
Mar 07, 2017 66.48 67.10 65.64 65.69 2,693,922 -0.98(-1.46%)
Mar 06, 2017 67.05 67.47 66.58 66.67 2,052,342 -0.64(-0.96%)
Mar 03, 2017 67.64 68.09 66.96 67.31 3,303,130 -0.87(-1.28%)
Mar 02, 2017 67.54 68.90 67.50 68.19 2,638,164 +0.66(+0.98%)
Mar 01, 2017 68.81 69.40 66.79 67.52 5,470,358 +0.30(+0.45%)
Feb 28, 2017 69.18 69.43 66.56 67.22 7,551,438 -3.47(-4.91%)
Feb 27, 2017 71.17 71.19 69.46 70.69 2,802,727 -0.52(-0.72%)
Feb 24, 2017 70.26 72.24 69.72 71.21 4,199,584 +1.32(+1.88%)
Feb 23, 2017 71.56 71.56 69.72 69.89 2,146,244 -1.34(-1.89%)
Feb 22, 2017 71.90 71.90 70.72 71.23 1,432,394 -0.44(-0.62%)
Feb 21, 2017 72.11 73.05 71.14 71.68 2,406,658 +0.17(+0.24%)
Feb 17, 2017 71.50 71.50 71.50 0 +1.52(+2.17%)
Feb 16, 2017 71.45 71.53 69.47 69.98 1,843,034 -1.25(-1.76%)
Feb 15, 2017 70.89 71.30 70.53 71.23 1,797,017 +0.22(+0.31%)
Feb 14, 2017 69.98 71.42 69.80 71.01 4,842,325 +1.03(+1.47%)
Feb 13, 2017 71.25 71.26 69.91 69.98 1,982,941 -0.71(-1.00%)
Feb 10, 2017 71.58 71.82 70.18 70.69 2,824,176 -0.85(-1.18%)
Feb 09, 2017 69.11 72.16 69.31 71.54 5,282,093 +2.43(+3.52%)
Feb 08, 2017 67.28 69.15 66.93 69.11 2,999,120 +2.09(+3.12%)
Feb 07, 2017 66.90 67.38 66.44 67.02 2,232,597 +0.50(+0.75%)
Feb 06, 2017 66.80 67.24 66.47 66.52 2,286,735 -0.81(-1.20%)
Feb 03, 2017 67.65 68.27 67.06 67.33 2,645,781 -0.33(-0.49%)
Feb 02, 2017 67.75 68.29 67.40 67.66 1,824,222 +0.10(+0.15%)
Feb 01, 2017 67.79 68.20 67.24 67.56 2,833,192 -0.40(-0.58%)
Jan 31, 2017 65.62 68.05 65.52 67.96 4,423,467 +1.68(+2.53%)
Jan 30, 2017 64.64 66.45 64.46 66.28 2,514,140 +1.56(+2.40%)
Jan 27, 2017 66.37 66.47 64.54 64.73 2,420,715 -1.27(-1.92%)
Jan 26, 2017 65.96 66.36 65.77 66.00 2,429,290 -0.25(-0.38%)
Jan 25, 2017 66.24 66.74 65.77 66.24 3,306,485 +0.19(+0.29%)
Jan 24, 2017 65.11 66.14 64.95 66.05 3,560,172 +1.19(+1.83%)
Jan 23, 2017 65.24 65.36 64.47 64.86 2,311,205 -0.50(-0.76%)
Jan 20, 2017 65.43 65.78 64.32 65.36 4,342,028 -0.01(-0.01%)
Jan 19, 2017 66.50 66.68 65.31 65.37 2,932,785 -1.32(-1.97%)
Jan 18, 2017 67.98 68.25 66.44 66.69 2,669,495 -1.74(-2.54%)
Jan 17, 2017 67.52 69.61 67.27 68.43 2,881,731 +1.14(+1.70%)
Jan 13, 2017 67.28 67.28 67.28 0 -0.46(-0.68%)
Jan 12, 2017 67.52 68.19 67.45 67.75 2,255,465 +0.16(+0.23%)
Jan 11, 2017 68.56 68.74 67.48 67.59 4,088,820 -0.76(-1.12%)
Jan 10, 2017 67.88 68.90 67.63 68.35 2,196,893 +0.48(+0.71%)
Jan 09, 2017 67.36 68.11 67.04 67.87 2,682,776 +0.35(+0.52%)
Jan 06, 2017 68.51 68.51 67.47 67.52 2,740,811 -1.08(-1.57%)
Jan 05, 2017 68.96 69.21 67.91 68.60 3,073,727 -1.40(-2.00%)
Jan 04, 2017 68.71 70.23 68.64 70.00 3,282,344 +1.70(+2.49%)
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.