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 (%)
Dec 29, 2023 134.47 136.02 134.22 135.36 1,786,571 +0.40(+0.29%)
Dec 28, 2023 133.88 135.85 133.66 134.96 1,685,896 +1.11(+0.83%)
Dec 27, 2023 132.54 134.36 132.12 133.86 2,010,864 +1.37(+1.04%)
Dec 26, 2023 131.60 133.27 130.82 132.48 2,107,914 +0.85(+0.64%)
Dec 22, 2023 129.79 132.34 129.79 131.63 2,008,703 +2.11(+1.63%)
Dec 21, 2023 129.54 130.50 128.02 129.53 1,686,075 +1.18(+0.92%)
Dec 20, 2023 128.83 130.52 127.69 128.35 2,680,257 -1.11(-0.85%)
Dec 19, 2023 126.00 129.49 125.80 129.46 3,075,124 +3.92(+3.13%)
Dec 18, 2023 129.93 129.93 125.36 125.53 3,508,666 -3.88(-3.00%)
Dec 15, 2023 130.42 130.42 128.79 129.41 7,405,433 -1.04(-0.79%)
Dec 14, 2023 131.40 132.67 127.95 130.45 4,600,416 +0.68(+0.52%)
Dec 13, 2023 123.07 129.80 121.97 129.77 3,869,468 +6.28(+5.09%)
Dec 12, 2023 125.11 125.11 122.11 123.49 2,614,417 -1.77(-1.41%)
Dec 11, 2023 127.58 129.53 123.13 125.26 3,844,853 -1.40(-1.11%)
Dec 08, 2023 132.43 134.54 125.23 126.67 6,717,931 -5.06(-3.84%)
Dec 07, 2023 138.57 139.18 130.17 131.72 8,309,509 -1.61(-1.21%)
Dec 06, 2023 133.21 134.63 131.35 133.34 4,114,162 +0.53(+0.40%)
Dec 05, 2023 134.58 134.73 132.37 132.81 2,240,425 -1.43(-1.07%)
Dec 04, 2023 133.88 135.98 133.54 134.24 2,772,428 +0.14(+0.10%)
Dec 01, 2023 130.10 134.22 129.72 134.10 2,872,643 +3.55(+2.72%)
Nov 30, 2023 128.73 130.88 127.87 130.55 5,395,375 +2.23(+1.74%)
Nov 29, 2023 127.06 130.18 127.06 128.32 3,127,601 +1.37(+1.08%)
Nov 28, 2023 125.12 127.73 124.55 126.95 2,750,147 +1.81(+1.45%)
Nov 27, 2023 124.89 125.97 124.22 125.13 2,178,685 +0.20(+0.16%)
Nov 24, 2023 124.17 125.63 123.81 124.94 1,047,128 +0.51(+0.41%)
Nov 22, 2023 123.46 124.46 122.01 124.43 1,810,533 +1.67(+1.36%)
Nov 21, 2023 121.29 122.86 120.50 122.75 1,636,820 +1.50(+1.24%)
Nov 20, 2023 120.39 121.79 119.87 121.25 2,258,570 +0.67(+0.55%)
Nov 17, 2023 118.14 121.07 117.11 120.58 3,045,417 +3.29(+2.80%)
Nov 16, 2023 120.01 120.09 117.22 117.30 3,754,394 -5.16(-4.21%)
Nov 15, 2023 123.04 127.56 122.38 122.45 3,283,237 +1.65(+1.37%)
Nov 14, 2023 117.74 121.95 117.74 120.80 2,978,465 +3.92(+3.36%)
Nov 13, 2023 116.99 117.45 115.81 116.88 1,645,595 -0.55(-0.47%)
Nov 10, 2023 118.20 118.20 116.16 117.43 1,736,753 -0.06(-0.05%)
Nov 09, 2023 119.26 119.65 117.22 117.49 1,955,382 -1.45(-1.22%)
Nov 08, 2023 120.16 120.44 118.54 118.94 1,643,363 -1.50(-1.25%)
Nov 07, 2023 118.88 121.68 118.67 120.44 1,729,128 +1.39(+1.17%)
Nov 06, 2023 119.01 121.15 118.84 119.05 1,778,626 +0.33(+0.28%)
Nov 03, 2023 117.98 119.97 117.50 118.72 2,038,687 +1.80(+1.54%)
Nov 02, 2023 116.69 118.28 115.73 116.92 2,624,709 +1.07(+0.92%)
Nov 01, 2023 118.63 119.30 115.58 115.85 3,061,100 -2.67(-2.25%)
Oct 31, 2023 119.48 120.25 118.43 118.52 2,275,189 -0.89(-0.74%)
Oct 30, 2023 118.63 119.69 117.39 119.41 2,558,138 +0.61(+0.51%)
Oct 27, 2023 119.70 120.82 117.94 118.80 2,928,357 -1.61(-1.34%)
Oct 26, 2023 118.51 122.02 118.15 120.41 4,070,546 +1.46(+1.23%)
Oct 25, 2023 115.95 119.08 115.23 118.95 2,807,498 +2.92(+2.51%)
Oct 24, 2023 116.29 116.49 113.93 116.03 3,674,925 -0.13(-0.11%)
Oct 23, 2023 114.50 117.29 114.00 116.16 3,691,086 +1.44(+1.26%)
Oct 20, 2023 115.19 116.19 114.20 114.72 3,370,062 -0.29(-0.25%)
Oct 19, 2023 115.36 116.74 114.51 115.01 3,690,819 -0.51(-0.44%)
Oct 18, 2023 116.59 117.16 114.89 115.52 4,953,235 -1.30(-1.12%)
Oct 17, 2023 113.13 117.92 113.13 116.82 6,380,989 +3.74(+3.31%)
Oct 16, 2023 110.76 114.84 110.08 113.08 5,841,672 +2.40(+2.17%)
Oct 13, 2023 110.62 111.89 108.27 110.68 12,893,961 +9.29(+9.16%)
Oct 12, 2023 103.74 103.81 100.65 101.39 4,066,177 -1.82(-1.77%)
Oct 11, 2023 105.69 105.72 101.66 103.21 3,965,188 -1.69(-1.61%)
Oct 10, 2023 102.34 104.94 101.74 104.90 3,771,644 +3.34(+3.29%)
Oct 09, 2023 102.72 104.34 101.54 101.56 3,608,347 -1.66(-1.61%)
Oct 06, 2023 104.79 104.98 102.32 103.22 5,631,847 -2.11(-2.00%)
Oct 05, 2023 105.75 106.81 105.27 105.33 3,474,391 -0.64(-0.61%)
Oct 04, 2023 104.95 106.20 103.72 105.97 3,356,278 +1.43(+1.36%)
Oct 03, 2023 102.55 105.18 101.98 104.55 4,051,349 +1.79(+1.74%)
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.