Skip to main content

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 104.97 106.45 104.35 104.76 3,772,232 +0.43(+0.41%)
Sep 28, 2023 103.73 105.21 102.25 104.33 4,476,097 +1.02(+0.99%)
Sep 27, 2023 105.00 105.68 102.48 103.31 5,458,316 -1.45(-1.38%)
Sep 26, 2023 106.80 107.05 104.35 104.76 4,040,457 -2.04(-1.91%)
Sep 25, 2023 106.83 107.02 106.13 106.80 3,017,388 -0.28(-0.26%)
Sep 22, 2023 108.53 109.49 106.66 107.07 4,627,764 -1.60(-1.48%)
Sep 21, 2023 114.26 114.75 108.67 108.68 4,448,471 -5.84(-5.10%)
Sep 20, 2023 112.78 115.50 110.89 114.52 6,168,602 +0.56(+0.49%)
Sep 19, 2023 112.42 114.00 111.05 113.96 6,762,862 +1.43(+1.27%)
Sep 18, 2023 114.86 115.08 111.80 112.54 6,112,195 -2.00(-1.75%)
Sep 15, 2023 115.71 116.17 114.21 114.54 6,582,067 -2.09(-1.79%)
Sep 14, 2023 118.56 119.41 115.97 116.63 7,778,902 -2.19(-1.84%)
Sep 13, 2023 123.13 123.35 117.94 118.82 6,347,968 -3.85(-3.14%)
Sep 12, 2023 125.37 125.83 122.65 122.67 2,791,955 -2.72(-2.17%)
Sep 11, 2023 125.76 127.44 124.21 125.39 3,442,661 -0.55(-0.44%)
Sep 08, 2023 122.40 126.02 122.40 125.94 3,869,516 +3.45(+2.81%)
Sep 07, 2023 125.38 126.48 122.09 122.50 5,334,943 -2.71(-2.17%)
Sep 06, 2023 125.13 127.67 124.41 125.21 5,598,854 -0.75(-0.60%)
Sep 05, 2023 128.98 132.63 125.91 125.97 8,190,231 -3.02(-2.34%)
Sep 01, 2023 135.20 135.24 127.31 128.98 10,801,970 -8.15(-5.94%)
Aug 31, 2023 127.35 137.75 127.21 137.13 19,492,668 -18.97(-12.15%)
Aug 30, 2023 154.12 156.24 152.86 156.10 4,082,885 +2.64(+1.72%)
Aug 29, 2023 155.33 155.93 153.01 153.46 2,694,906 -1.56(-1.01%)
Aug 28, 2023 153.44 155.18 153.35 155.03 1,984,855 +1.57(+1.03%)
Aug 25, 2023 152.48 154.63 152.14 153.45 2,259,726 +1.98(+1.31%)
Aug 24, 2023 154.87 155.06 151.10 151.47 4,565,641 -5.48(-3.49%)
Aug 23, 2023 159.61 159.62 156.09 156.95 2,804,805 -1.31(-0.83%)
Aug 22, 2023 160.03 160.03 157.26 158.25 1,593,774 -2.43(-1.51%)
Aug 21, 2023 160.75 162.33 159.41 160.68 2,018,282 -0.70(-0.44%)
Aug 18, 2023 158.99 162.33 158.84 161.38 1,634,732 +2.47(+1.55%)
Aug 17, 2023 162.28 163.03 158.29 158.92 1,790,344 -3.15(-1.94%)
Aug 16, 2023 163.31 164.84 161.97 162.06 2,730,396 +1.12(+0.70%)
Aug 15, 2023 161.67 161.76 159.54 160.95 1,880,305 -1.02(-0.63%)
Aug 14, 2023 162.59 163.62 161.26 161.97 1,460,057 -1.26(-0.77%)
Aug 11, 2023 164.96 165.29 163.01 163.22 1,682,391 -2.20(-1.33%)
Aug 10, 2023 166.17 167.52 165.27 165.42 1,097,806 +0.02(+0.01%)
Aug 09, 2023 163.84 166.04 163.74 165.40 1,686,753 +1.76(+1.08%)
Aug 08, 2023 164.58 165.69 163.13 163.64 1,290,807 -1.67(-1.01%)
Aug 07, 2023 166.11 167.96 164.89 165.31 1,495,282 -0.80(-0.48%)
Aug 04, 2023 167.78 167.78 165.90 166.11 1,514,512 -1.06(-0.63%)
Aug 03, 2023 166.22 168.78 165.76 167.17 1,577,939 +0.95(+0.57%)
Aug 02, 2023 165.95 168.45 165.56 166.22 1,520,908 -0.55(-0.33%)
Aug 01, 2023 167.66 168.25 166.23 166.78 1,190,888 -0.42(-0.25%)
Jul 31, 2023 168.92 170.03 166.31 167.19 1,457,274 -1.71(-1.01%)
Jul 28, 2023 167.11 169.42 166.16 168.91 2,146,548 +2.61(+1.57%)
Jul 27, 2023 163.37 171.76 163.37 166.29 3,082,530 +3.04(+1.86%)
Jul 26, 2023 163.86 165.04 162.68 163.25 2,193,195 +0.19(+0.12%)
Jul 25, 2023 166.26 166.26 161.50 163.06 2,464,053 -2.95(-1.78%)
Jul 24, 2023 167.12 167.12 165.09 166.01 2,196,755 +0.57(+0.35%)
Jul 21, 2023 166.58 167.45 164.29 165.44 2,617,277 -1.68(-1.01%)
Jul 20, 2023 165.33 168.27 164.39 167.12 3,136,858 +2.51(+1.53%)
Jul 19, 2023 164.07 164.88 162.07 164.61 2,350,001 +1.74(+1.07%)
Jul 18, 2023 160.48 163.30 159.74 162.87 2,445,595 +3.33(+2.09%)
Jul 17, 2023 161.29 162.34 159.35 159.54 2,096,483 -2.01(-1.24%)
Jul 14, 2023 164.06 164.35 161.09 161.55 2,363,929 -2.47(-1.51%)
Jul 13, 2023 167.10 167.10 163.85 164.03 2,001,123 -2.92(-1.75%)
Jul 12, 2023 168.82 168.96 165.76 166.95 2,674,876 -1.27(-0.75%)
Jul 11, 2023 166.67 168.52 166.06 168.21 2,050,507 +0.89(+0.53%)
Jul 10, 2023 167.09 169.07 166.34 167.32 2,230,697 +0.25(+0.15%)
Jul 07, 2023 166.29 168.50 165.47 167.07 2,590,012 +0.56(+0.34%)
Jul 06, 2023 167.46 167.89 166.36 166.51 2,436,055 -1.38(-0.82%)
Jul 05, 2023 168.11 168.46 166.12 167.89 3,054,116 -0.40(-0.24%)
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.