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 (%)
Jan 31, 2022 199.38 203.90 203.25 2,976,508 +4.05(+2.03%)
Jan 28, 2022 200.02 200.02 195.71 199.21 2,133,997 -0.98(-0.49%)
Jan 27, 2022 199.86 203.92 199.84 200.19 2,289,698 +0.61(+0.31%)
Jan 26, 2022 207.30 208.99 198.08 199.58 2,387,486 -7.12(-3.44%)
Jan 25, 2022 209.91 209.95 203.94 206.70 2,341,841 -4.45(-2.11%)
Jan 24, 2022 203.23 211.48 202.81 211.15 2,531,809 +6.24(+3.04%)
Jan 21, 2022 206.37 209.49 204.89 204.91 2,129,375 -1.87(-0.90%)
Jan 20, 2022 216.10 216.81 205.97 206.78 3,228,404 -7.64(-3.56%)
Jan 19, 2022 209.13 215.69 208.57 214.43 2,387,455 +6.66(+3.21%)
Jan 18, 2022 207.46 210.88 203.18 207.77 2,770,107 -3.87(-1.83%)
Jan 14, 2022 211.64 0 -5.83(-2.68%)
Jan 13, 2022 222.44 223.25 217.22 217.47 1,990,027 -5.40(-2.42%)
Jan 12, 2022 223.50 223.64 221.33 222.87 1,359,435 -0.05(-0.02%)
Jan 11, 2022 230.06 231.06 221.82 222.92 2,712,382 -7.47(-3.24%)
Jan 10, 2022 232.30 233.74 228.82 230.39 2,524,197 -1.91(-0.82%)
Jan 07, 2022 229.65 234.12 228.77 232.30 2,375,213 +2.41(+1.05%)
Jan 06, 2022 221.01 230.57 221.01 229.89 3,089,241 +1.95(+0.86%)
Jan 05, 2022 228.11 231.06 226.85 227.94 1,876,651 +0.10(+0.04%)
Jan 04, 2022 227.59 230.00 227.17 227.84 1,382,669 -1.74(-0.76%)
Jan 03, 2022 228.45 230.54 226.54 229.58 1,537,633 +0.07(+0.03%)
Dec 31, 2021 230.18 232.59 229.09 229.51 1,761,933 +0.00(+0.00%)
Dec 30, 2021 228.46 231.18 227.49 229.51 1,342,191 +2.19(+0.96%)
Dec 29, 2021 223.23 227.72 222.53 227.32 1,625,161 +5.12(+2.30%)
Dec 28, 2021 219.37 223.36 219.37 222.20 1,854,830 +3.53(+1.62%)
Dec 27, 2021 216.23 218.81 216.10 218.67 2,410,089 +3.27(+1.52%)
Dec 23, 2021 214.50 216.69 213.78 215.40 2,303,415 +1.08(+0.50%)
Dec 22, 2021 215.71 215.96 213.23 214.32 1,033,330 -1.46(-0.68%)
Dec 21, 2021 213.98 216.10 212.07 215.78 1,173,910 +1.28(+0.60%)
Dec 20, 2021 214.79 215.39 210.14 214.49 2,214,661 -2.04(-0.94%)
Dec 17, 2021 220.32 220.73 215.11 216.54 3,589,329 -3.08(-1.40%)
Dec 16, 2021 220.21 220.43 216.79 219.61 1,400,727 -0.45(-0.20%)
Dec 15, 2021 219.21 220.38 217.02 220.06 1,613,323 +0.65(+0.30%)
Dec 14, 2021 218.92 220.69 218.06 219.41 1,755,682 -0.54(-0.24%)
Dec 13, 2021 215.92 220.77 215.69 219.94 2,003,180 +3.50(+1.62%)
Dec 10, 2021 216.55 218.20 215.37 216.44 1,436,375 +0.07(+0.03%)
Dec 09, 2021 215.51 216.92 213.60 216.37 1,296,861 +0.90(+0.42%)
Dec 08, 2021 219.13 219.25 212.19 215.48 2,210,516 -3.01(-1.38%)
Dec 07, 2021 220.54 220.89 214.54 218.48 1,693,798 -1.00(-0.46%)
Dec 06, 2021 215.77 224.04 215.44 219.49 2,380,123 +3.44(+1.59%)
Dec 03, 2021 211.26 217.99 209.05 216.05 3,216,163 +6.02(+2.87%)
Dec 02, 2021 212.29 215.67 205.78 210.03 3,547,950 -6.79(-3.13%)
Dec 01, 2021 215.38 222.33 215.38 216.82 3,545,166 +1.45(+0.67%)
Nov 30, 2021 217.11 219.33 214.90 215.37 3,157,503 -3.67(-1.68%)
Nov 29, 2021 218.97 222.54 217.15 219.04 1,843,873 +0.63(+0.29%)
Nov 26, 2021 216.67 220.38 216.37 218.41 1,025,495 +0.96(+0.44%)
Nov 24, 2021 218.11 219.30 216.23 217.44 983,583 -1.66(-0.76%)
Nov 23, 2021 220.03 220.65 216.93 219.11 1,195,788 -0.80(-0.36%)
Nov 22, 2021 219.94 223.02 217.57 219.91 1,672,114 +1.37(+0.63%)
Nov 19, 2021 216.86 219.98 216.44 218.53 1,843,966 +2.15(+0.99%)
Nov 18, 2021 218.06 216.54 215.41 216.38 1,828,853 -0.53(-0.24%)
Nov 17, 2021 222.26 222.38 214.46 216.91 2,449,001 -7.25(-3.23%)
Nov 16, 2021 220.92 225.20 220.92 224.16 1,654,123 +3.24(+1.47%)
Nov 15, 2021 221.87 225.52 219.53 220.92 1,843,599 +1.95(+0.89%)
Nov 12, 2021 216.63 219.64 215.88 218.97 1,408,046 +3.62(+1.68%)
Nov 11, 2021 215.07 216.08 214.42 215.35 1,028,813 +0.50(+0.23%)
Nov 10, 2021 213.94 214.85 760,699 +0.57(+0.27%)
Nov 09, 2021 213.41 216.54 213.00 214.28 893,642 -0.73(-0.34%)
Nov 08, 2021 217.32 219.42 211.74 215.01 1,943,655 -4.57(-2.08%)
Nov 05, 2021 221.23 221.85 217.90 219.58 984,714 -0.56(-0.26%)
Nov 04, 2021 218.18 222.13 217.77 220.15 1,586,192 +2.42(+1.11%)
Nov 03, 2021 215.18 217.99 214.01 217.72 1,272,008 +1.83(+0.85%)
Nov 02, 2021 214.86 216.63 213.79 215.90 1,130,282 +1.33(+0.62%)
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.