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 (%)
Mar 31, 2010 23.91 23.91 22.51 22.87 1,338,110 -0.49(-2.09%)
Mar 30, 2010 23.10 23.47 22.83 23.36 610,395 +0.40(+1.74%)
Mar 29, 2010 22.85 23.19 22.79 22.96 371,711 +0.33(+1.44%)
Mar 26, 2010 22.27 22.81 22.05 22.64 875,881 +0.51(+2.29%)
Mar 25, 2010 23.04 23.08 22.00 22.13 406,159 -0.74(-3.25%)
Mar 24, 2010 22.80 23.52 22.64 22.87 1,443,116 +0.06(+0.28%)
Mar 23, 2010 22.64 22.87 22.55 22.81 168,265 +0.15(+0.68%)
Mar 22, 2010 23.15 23.29 22.60 22.65 258,258 -0.53(-2.30%)
Mar 19, 2010 22.91 23.32 22.64 23.19 818,457 +0.33(+1.43%)
Mar 18, 2010 23.44 23.49 22.85 22.86 172,925 -0.53(-2.25%)
Mar 17, 2010 22.74 24.01 22.59 23.39 555,797 +0.63(+2.79%)
Mar 16, 2010 22.66 22.83 22.52 22.75 120,574 +0.08(+0.36%)
Mar 15, 2010 22.64 22.73 22.60 22.67 215,859 -0.09(-0.40%)
Mar 12, 2010 22.77 22.87 22.63 22.76 61,042 +0.02(+0.08%)
Mar 11, 2010 22.64 22.82 22.47 22.74 110,406 +0.05(+0.20%)
Mar 10, 2010 22.74 22.81 22.56 22.70 273,945 -0.05(-0.24%)
Mar 09, 2010 22.24 22.86 22.19 22.75 204,360 +0.41(+1.82%)
Mar 08, 2010 22.24 22.54 22.20 22.35 159,839 +0.14(+0.61%)
Mar 05, 2010 21.96 22.41 21.90 22.21 209,582 +0.29(+1.32%)
Mar 04, 2010 21.76 22.10 21.73 21.92 165,386 +0.19(+0.88%)
Mar 03, 2010 21.74 21.84 21.58 21.73 126,831 -0.05(-0.21%)
Mar 02, 2010 21.86 22.01 21.53 21.77 308,476 -0.05(-0.21%)
Mar 01, 2010 21.75 22.25 21.63 21.82 299,735 +0.18(+0.84%)
Feb 26, 2010 21.66 21.70 21.29 21.64 292,479 +0.08(+0.38%)
Feb 25, 2010 21.58 21.80 21.30 21.56 284,758 -0.33(-1.49%)
Feb 24, 2010 21.57 22.06 21.51 21.88 230,054 +0.47(+2.20%)
Feb 23, 2010 21.01 21.49 20.92 21.41 148,163 +0.36(+1.72%)
Feb 22, 2010 21.29 21.30 20.91 21.05 171,651 -0.31(-1.44%)
Feb 19, 2010 21.10 21.70 21.10 21.36 207,075 +0.27(+1.29%)
Feb 18, 2010 20.51 21.24 20.38 21.09 133,935 +0.47(+2.28%)
Feb 17, 2010 20.87 21.19 20.46 20.62 209,452 -0.24(-1.17%)
Feb 16, 2010 20.52 20.90 20.17 20.86 273,774 +0.43(+2.13%)
Feb 12, 2010 19.85 20.43 20.43 20.43 138,665 +0.44(+2.22%)
Feb 11, 2010 19.90 20.09 19.88 19.98 118,697 +0.01(+0.05%)
Feb 10, 2010 20.27 20.27 19.81 19.97 445,810 -0.46(-2.26%)
Feb 09, 2010 20.37 20.62 20.17 20.43 243,582 +0.53(+2.64%)
Feb 08, 2010 19.82 20.50 19.71 19.91 229,839 +0.24(+1.24%)
Feb 05, 2010 20.30 20.44 19.29 19.66 1,255,383 -0.69(-3.38%)
Feb 04, 2010 21.41 21.51 20.24 20.35 788,217 -1.24(-5.75%)
Feb 03, 2010 21.38 21.61 21.20 21.59 913,751 +0.19(+0.89%)
Feb 02, 2010 21.13 21.48 21.00 21.40 229,934 +0.29(+1.37%)
Feb 01, 2010 21.45 21.45 20.95 21.11 449,783 -0.16(-0.77%)
Jan 29, 2010 21.74 21.74 21.04 21.28 372,856 +0.05(+0.26%)
Jan 28, 2010 21.55 21.85 21.22 21.22 146,067 -0.11(-0.51%)
Jan 27, 2010 21.38 21.38 21.17 21.33 193,533 +0.02(+0.08%)
Jan 26, 2010 21.20 21.45 21.12 21.31 181,945 +0.16(+0.77%)
Jan 25, 2010 21.41 21.41 20.89 21.15 131,929 +0.01(+0.04%)
Jan 22, 2010 21.73 21.77 20.62 21.14 985,481 -0.58(-2.67%)
Jan 21, 2010 22.22 22.39 21.65 21.72 224,431 -0.48(-2.16%)
Jan 20, 2010 22.20 22.46 21.96 22.20 651,073 -0.04(-0.16%)
Jan 19, 2010 22.10 22.55 21.95 22.24 749,947 +0.17(+0.78%)
Jan 15, 2010 22.14 22.06 22.06 22.06 223,123 +0.14(+0.66%)
Jan 14, 2010 21.90 21.92 21.67 21.92 222,363 -0.09(-0.41%)
Jan 13, 2010 21.69 22.10 21.57 22.01 658,277 +0.32(+1.46%)
Jan 12, 2010 21.60 21.74 21.34 21.69 571,486 -0.05(-0.21%)
Jan 11, 2010 21.60 21.81 21.52 21.74 279,869 +0.12(+0.54%)
Jan 08, 2010 21.41 21.87 21.12 21.62 1,067,852 +0.12(+0.55%)
Jan 07, 2010 21.33 21.54 21.20 21.50 398,198 +0.14(+0.68%)
Jan 06, 2010 21.38 21.65 21.20 21.36 1,068,792 +0.29(+1.38%)
Jan 05, 2010 20.83 21.07 20.80 21.07 313,080 +0.16(+0.78%)
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.