Skip to main content

Dollar General (NY: DG )

154.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 220.70 221.62 213.85 215.34 3,753,519 -7.86(-3.52%)
May 27, 2022 219.29 225.56 219.29 223.20 2,847,865 +6.11(+2.81%)
May 26, 2022 219.68 223.61 211.16 217.09 6,309,013 +26.18(+13.71%)
May 25, 2022 190.58 192.83 189.17 190.91 3,073,592 -0.60(-0.31%)
May 24, 2022 188.25 193.11 188.02 191.50 2,501,381 +1.50(+0.79%)
May 23, 2022 184.28 190.23 183.34 190.01 3,004,431 +6.66(+3.64%)
May 20, 2022 193.47 194.49 179.09 183.34 4,674,391 -13.42(-6.82%)
May 19, 2022 194.91 200.73 188.79 196.76 3,776,748 -0.91(-0.46%)
May 18, 2022 205.60 205.98 192.03 197.67 5,622,036 -24.72(-11.11%)
May 17, 2022 220.98 223.78 218.02 222.39 2,283,378 -6.47(-2.83%)
May 16, 2022 228.18 230.33 225.57 228.86 1,061,917 +1.80(+0.79%)
May 13, 2022 228.04 228.48 224.22 227.06 1,668,407 +0.46(+0.20%)
May 12, 2022 223.91 228.35 223.20 226.60 2,439,821 +3.41(+1.53%)
May 11, 2022 223.11 227.19 221.91 223.19 1,658,666 +0.85(+0.38%)
May 10, 2022 228.04 230.02 221.57 222.34 1,717,297 -3.78(-1.67%)
May 09, 2022 227.55 231.62 225.42 226.12 2,047,423 -2.14(-0.94%)
May 06, 2022 225.74 229.93 225.09 228.26 2,584,013 -0.08(-0.03%)
May 05, 2022 235.71 236.28 226.37 228.34 1,613,682 -8.08(-3.42%)
May 04, 2022 232.49 236.78 230.80 236.42 1,449,063 +4.84(+2.09%)
May 03, 2022 231.77 234.13 230.05 231.58 1,215,615 +0.77(+0.33%)
May 02, 2022 233.10 233.97 226.97 230.81 1,730,533 -1.33(-0.57%)
Apr 29, 2022 239.53 239.80 231.71 232.14 2,044,769 -8.84(-3.67%)
Apr 28, 2022 240.11 242.22 237.05 240.99 1,270,635 +3.01(+1.26%)
Apr 27, 2022 239.03 241.78 237.48 237.98 1,398,131 -1.47(-0.61%)
Apr 26, 2022 241.50 244.42 239.44 239.44 1,506,701 -3.41(-1.40%)
Apr 25, 2022 243.16 244.09 239.00 242.85 1,902,358 -0.31(-0.13%)
Apr 22, 2022 249.82 249.82 242.90 243.16 1,697,759 -6.86(-2.74%)
Apr 21, 2022 254.10 256.26 249.79 250.03 1,991,153 -3.14(-1.24%)
Apr 20, 2022 251.65 253.49 251.14 253.16 2,166,693 +3.60(+1.44%)
Apr 19, 2022 245.87 250.87 245.48 249.57 2,065,173 +5.06(+2.07%)
Apr 18, 2022 241.35 245.83 240.69 244.50 1,363,874 +1.38(+0.57%)
Apr 14, 2022 241.65 244.62 241.27 243.13 2,143,065 +3.30(+1.38%)
Apr 13, 2022 237.09 240.35 236.74 239.82 1,358,923 +1.53(+0.64%)
Apr 12, 2022 235.83 240.56 235.83 238.30 1,535,512 +2.99(+1.27%)
Apr 11, 2022 239.85 241.54 235.11 235.31 2,004,487 -4.92(-2.05%)
Apr 08, 2022 238.58 240.56 236.88 240.22 2,797,048 +4.02(+1.70%)
Apr 07, 2022 232.61 237.84 231.66 236.21 2,851,050 +2.63(+1.13%)
Apr 06, 2022 223.64 233.89 222.89 233.58 3,630,536 +9.42(+4.20%)
Apr 05, 2022 220.28 224.98 220.28 224.16 2,121,662 +3.02(+1.37%)
Apr 04, 2022 220.50 221.67 219.82 221.14 1,536,586 +0.51(+0.23%)
Apr 01, 2022 217.50 221.07 217.05 220.63 1,578,355 +3.58(+1.65%)
Mar 31, 2022 220.72 222.37 216.88 217.05 2,220,254 -4.72(-2.13%)
Mar 30, 2022 221.48 223.88 221.19 221.77 1,321,513 -1.02(-0.46%)
Mar 29, 2022 222.52 225.03 220.55 222.79 3,877,483 +2.16(+0.98%)
Mar 28, 2022 215.95 220.67 215.95 220.63 1,421,380 +4.71(+2.18%)
Mar 25, 2022 216.15 216.75 213.71 215.92 1,319,129 +0.56(+0.26%)
Mar 24, 2022 216.57 217.28 213.44 215.36 1,580,955 -0.63(-0.29%)
Mar 23, 2022 219.72 220.32 214.31 216.00 1,866,384 -4.40(-2.00%)
Mar 22, 2022 223.68 224.08 219.35 220.40 1,847,453 -2.28(-1.02%)
Mar 21, 2022 223.02 226.94 221.07 222.68 1,927,295 -1.20(-0.54%)
Mar 18, 2022 216.64 224.24 215.51 223.88 3,179,822 +7.50(+3.46%)
Mar 17, 2022 214.62 216.83 207.31 216.38 4,498,778 +9.21(+4.45%)
Mar 16, 2022 208.88 210.38 205.51 207.16 2,650,959 -1.72(-0.82%)
Mar 15, 2022 204.16 209.88 204.16 208.88 2,865,096 +5.42(+2.66%)
Mar 14, 2022 201.54 205.48 200.20 203.46 1,491,808 +3.06(+1.53%)
Mar 11, 2022 201.29 203.60 200.04 200.40 2,423,436 -0.52(-0.26%)
Mar 10, 2022 199.86 201.64 200.91 1,204,414 -1.11(-0.55%)
Mar 09, 2022 198.09 203.69 196.48 202.03 1,547,550 +7.76(+4.00%)
Mar 08, 2022 198.06 200.20 193.69 194.27 2,423,895 -4.35(-2.19%)
Mar 07, 2022 205.72 208.28 198.48 198.61 2,166,350 -7.08(-3.44%)
Mar 04, 2022 200.84 205.82 199.96 205.69 2,426,599 +4.57(+2.27%)
Mar 03, 2022 201.27 203.29 199.86 201.12 1,839,144 +0.86(+0.43%)
Mar 02, 2022 194.89 201.50 194.67 200.26 1,740,566 +4.25(+2.17%)
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.