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 30, 2022 243.36 244.64 240.87 242.30 1,164,545 -1.19(-0.49%)
Dec 29, 2022 241.16 244.71 240.52 243.49 977,942 +2.94(+1.22%)
Dec 28, 2022 242.95 244.73 240.31 240.54 1,219,009 -2.12(-0.87%)
Dec 27, 2022 242.92 243.72 240.19 242.66 1,674,446 -0.37(-0.15%)
Dec 23, 2022 239.86 244.24 239.86 243.03 1,479,432 +1.98(+0.82%)
Dec 22, 2022 239.98 241.07 237.93 241.05 1,967,398 +0.97(+0.40%)
Dec 21, 2022 236.88 240.51 233.48 240.08 2,574,004 +3.55(+1.50%)
Dec 20, 2022 236.60 239.13 235.27 236.53 1,567,646 -1.48(-0.62%)
Dec 19, 2022 243.45 245.26 236.18 238.02 2,519,305 -5.70(-2.34%)
Dec 16, 2022 241.54 245.89 239.97 243.72 4,162,309 +1.34(+0.55%)
Dec 15, 2022 242.89 245.41 240.34 242.38 2,144,988 -0.59(-0.24%)
Dec 14, 2022 239.57 244.06 237.99 242.97 1,940,137 +3.95(+1.65%)
Dec 13, 2022 243.33 243.77 237.91 239.02 2,545,621 -1.33(-0.55%)
Dec 12, 2022 239.10 241.80 237.62 240.34 1,524,960 +1.52(+0.64%)
Dec 09, 2022 242.59 244.13 238.69 238.82 1,434,982 -5.34(-2.19%)
Dec 08, 2022 244.65 246.28 242.84 244.16 1,820,493 -0.27(-0.11%)
Dec 07, 2022 239.88 245.76 239.80 244.43 1,791,844 +3.46(+1.43%)
Dec 06, 2022 242.06 242.56 236.58 240.97 2,443,293 -0.47(-0.20%)
Dec 05, 2022 237.96 242.36 237.01 241.44 2,412,866 +1.93(+0.81%)
Dec 02, 2022 229.73 240.52 229.31 239.51 5,351,321 +7.48(+3.22%)
Dec 01, 2022 235.29 235.62 226.13 232.03 8,378,036 -18.99(-7.56%)
Nov 30, 2022 246.99 251.02 246.30 251.02 2,183,134 +2.78(+1.12%)
Nov 29, 2022 248.14 249.60 243.97 248.24 1,549,252 -0.25(-0.10%)
Nov 28, 2022 251.34 252.88 248.20 248.48 1,852,672 -4.06(-1.61%)
Nov 25, 2022 251.78 253.30 249.92 252.54 905,557 +0.88(+0.35%)
Nov 23, 2022 252.73 255.33 251.47 251.65 1,205,071 -1.11(-0.44%)
Nov 22, 2022 252.40 253.35 246.94 252.76 1,798,224 -0.24(-0.10%)
Nov 21, 2022 253.88 255.05 250.70 253.01 1,827,404 +0.01(+0.00%)
Nov 18, 2022 253.98 254.70 248.90 253.00 1,005,411 +1.74(+0.69%)
Nov 17, 2022 249.47 251.52 246.65 251.26 1,109,506 -0.25(-0.10%)
Nov 16, 2022 246.01 255.00 246.01 251.52 1,405,439 -1.05(-0.42%)
Nov 15, 2022 247.21 253.72 246.64 252.57 2,015,741 +10.14(+4.18%)
Nov 14, 2022 245.09 249.60 242.07 242.43 1,599,905 -2.17(-0.89%)
Nov 11, 2022 250.45 251.28 241.44 244.60 1,651,886 -4.71(-1.89%)
Nov 10, 2022 242.36 249.49 238.65 249.31 2,072,192 +11.37(+4.78%)
Nov 09, 2022 245.44 247.28 237.62 237.94 1,679,294 -8.48(-3.44%)
Nov 08, 2022 247.94 249.57 244.54 246.42 2,320,732 -0.31(-0.13%)
Nov 07, 2022 243.57 247.62 243.14 246.74 1,821,620 +3.16(+1.30%)
Nov 04, 2022 245.74 246.81 240.84 243.57 1,735,826 -1.12(-0.46%)
Nov 03, 2022 241.97 246.68 241.58 244.69 1,456,736 -0.43(-0.18%)
Nov 02, 2022 250.35 244.90 245.13 1,414,220 -4.38(-1.75%)
Nov 01, 2022 250.35 250.91 247.53 249.50 1,443,748 -0.89(-0.36%)
Oct 31, 2022 255.12 256.14 249.90 250.40 1,798,320 -5.29(-2.07%)
Oct 28, 2022 248.73 256.82 248.66 255.69 2,005,999 +6.78(+2.72%)
Oct 27, 2022 247.48 251.25 245.44 248.91 1,683,239 +2.91(+1.18%)
Oct 26, 2022 246.71 249.25 244.16 246.01 1,725,484 +0.12(+0.05%)
Oct 25, 2022 242.53 246.85 241.52 245.89 2,516,407 +5.38(+2.24%)
Oct 24, 2022 236.62 241.43 236.49 240.51 1,577,208 +5.51(+2.34%)
Oct 21, 2022 233.14 235.02 229.62 235.00 2,066,218 +2.11(+0.91%)
Oct 20, 2022 234.10 234.90 231.56 232.89 1,785,303 -1.13(-0.48%)
Oct 19, 2022 233.13 234.86 231.70 234.02 1,155,840 +0.77(+0.33%)
Oct 18, 2022 235.61 237.58 231.10 233.26 1,405,281 +1.17(+0.50%)
Oct 17, 2022 235.21 235.21 231.90 232.09 1,528,061 -0.20(-0.08%)
Oct 14, 2022 239.02 239.02 230.90 232.28 1,501,804 -5.46(-2.30%)
Oct 13, 2022 229.59 240.33 229.25 237.74 2,100,834 +4.40(+1.88%)
Oct 12, 2022 235.73 237.26 233.34 233.34 1,293,779 -1.91(-0.81%)
Oct 11, 2022 234.45 238.92 234.02 235.26 1,571,287 +0.02(+0.01%)
Oct 10, 2022 235.39 236.19 232.68 235.24 1,358,059 +0.11(+0.05%)
Oct 07, 2022 235.73 236.22 233.81 235.13 1,625,340 -2.13(-0.90%)
Oct 06, 2022 238.77 240.21 236.25 237.26 1,083,773 -1.01(-0.42%)
Oct 05, 2022 239.76 240.09 236.94 238.27 1,725,531 -2.37(-0.98%)
Oct 04, 2022 242.41 243.91 239.16 240.64 2,207,399 -1.34(-0.56%)
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.