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 (%)
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%)
Jan 04, 2010 20.43 21.20 20.29 20.91 482,629 +0.59(+2.90%)
Dec 31, 2009 20.65 20.32 20.32 20.32 173,001 -0.16(-0.80%)
Dec 30, 2009 20.40 20.65 20.40 20.48 191,315 +0.00(+0.00%)
Dec 29, 2009 20.55 20.65 20.41 20.48 136,257 -0.01(-0.04%)
Dec 28, 2009 20.06 20.54 20.06 20.49 887,946 +0.43(+2.12%)
Dec 24, 2009 20.34 20.47 20.02 20.06 280,655 -0.24(-1.16%)
Dec 23, 2009 21.03 21.06 20.29 20.30 1,217,686 +0.01(+0.04%)
Dec 22, 2009 20.45 20.48 20.20 20.29 845,724 -0.18(-0.88%)
Dec 21, 2009 20.38 20.48 20.08 20.47 592,176 +0.03(+0.13%)
Dec 18, 2009 20.48 20.48 20.03 20.44 2,324,000 +0.12(+0.58%)
Dec 17, 2009 20.61 20.61 20.00 20.33 699,856 -0.23(-1.10%)
Dec 16, 2009 20.69 20.88 20.43 20.55 647,403 +0.00(+0.00%)
Dec 15, 2009 20.65 20.73 20.40 20.55 772,830 -0.10(-0.48%)
Dec 14, 2009 20.88 20.90 20.61 20.65 539,934 -0.49(-2.31%)
Dec 11, 2009 21.38 21.50 20.94 21.14 662,696 -0.33(-1.52%)
Dec 10, 2009 22.44 22.44 21.19 21.47 936,585 -0.27(-1.25%)
Dec 09, 2009 21.40 21.85 21.29 21.74 672,706 +0.34(+1.57%)
Dec 08, 2009 21.29 21.51 20.83 21.40 720,742 +0.00(+0.00%)
Dec 07, 2009 21.53 21.53 21.09 21.40 299,725 -0.20(-0.92%)
Dec 04, 2009 21.26 21.72 21.10 21.60 351,112 +0.49(+2.32%)
Dec 03, 2009 21.58 21.58 20.83 21.11 452,630 -0.26(-1.23%)
Dec 02, 2009 21.10 21.51 21.06 21.38 630,665 +0.26(+1.24%)
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.