Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.67 41.93 41.40 41.63 5,588,459 -0.20(-0.47%)
Feb 27, 2013 41.57 42.67 41.51 41.83 6,784,336 +1.45(+3.58%)
Feb 26, 2013 40.96 41.00 40.06 40.38 4,871,718 -0.97(-2.35%)
Feb 22, 2013 40.95 41.52 40.66 41.35 4,109,342 +0.47(+1.14%)
Feb 21, 2013 39.18 41.40 39.15 40.88 7,706,029 +1.54(+3.90%)
Feb 20, 2013 39.44 39.86 39.11 39.35 4,952,641 -0.14(-0.36%)
Feb 19, 2013 39.63 40.07 38.94 39.49 7,332,011 -0.37(-0.92%)
Feb 15, 2013 40.53 41.90 39.44 39.86 15,606,554 -0.59(-1.47%)
Feb 14, 2013 39.88 40.94 39.81 40.45 6,330,942 +0.57(+1.44%)
Feb 13, 2013 40.54 40.65 39.31 39.88 8,771,586 -0.58(-1.44%)
Feb 12, 2013 41.09 41.12 40.42 40.46 3,567,247 -0.64(-1.55%)
Feb 11, 2013 41.19 41.26 40.87 41.10 2,475,282 -0.22(-0.54%)
Feb 08, 2013 40.87 41.46 40.80 41.32 2,005,552 +0.54(+1.32%)
Feb 07, 2013 41.45 41.76 40.62 40.78 5,415,652 -0.58(-1.41%)
Feb 06, 2013 40.95 41.47 40.72 41.37 5,016,953 +0.48(+1.16%)
Feb 04, 2013 41.55 41.78 40.87 40.89 5,428,872 -0.68(-1.64%)
Feb 01, 2013 41.74 41.86 41.46 41.57 3,809,087 +0.05(+0.13%)
Jan 31, 2013 41.89 42.07 41.49 41.52 3,349,224 -0.49(-1.18%)
Jan 30, 2013 42.25 42.41 41.81 42.02 4,607,300 -0.35(-0.83%)
Jan 29, 2013 42.12 42.44 41.68 42.37 3,159,837 +0.14(+0.34%)
Jan 28, 2013 42.02 42.40 41.86 42.22 4,635,127 +0.14(+0.34%)
Jan 25, 2013 41.70 42.09 41.57 42.08 3,996,523 +0.42(+1.01%)
Jan 24, 2013 40.57 42.07 40.51 41.66 9,343,605 +1.18(+2.91%)
Jan 23, 2013 40.18 40.57 40.13 40.48 2,475,926 +0.08(+0.20%)
Jan 22, 2013 40.27 40.53 40.07 40.40 2,841,481 +0.29(+0.72%)
Jan 18, 2013 40.19 40.41 39.99 40.11 1,967,093 -0.18(-0.45%)
Jan 17, 2013 40.05 40.64 40.05 40.29 4,065,048 +0.20(+0.49%)
Jan 16, 2013 40.00 40.30 39.59 40.09 2,613,970 -0.01(-0.02%)
Jan 15, 2013 38.63 40.15 38.43 40.10 3,943,592 +1.46(+3.77%)
Jan 14, 2013 38.84 39.38 38.51 38.65 4,852,451 -0.29(-0.74%)
Jan 11, 2013 38.91 39.07 38.62 38.93 2,493,646 -0.04(-0.09%)
Jan 10, 2013 38.62 38.97 38.34 38.97 3,279,607 +0.35(+0.91%)
Jan 09, 2013 38.79 38.94 38.26 38.62 5,144,788 -0.33(-0.85%)
Jan 08, 2013 39.19 39.28 38.93 38.95 2,604,814 -0.32(-0.82%)
Jan 07, 2013 39.92 39.94 38.48 39.28 6,525,802 -0.79(-1.97%)
Jan 04, 2013 38.10 40.20 37.93 40.07 9,765,214 +2.04(+5.36%)
Jan 03, 2013 36.62 38.51 35.69 38.03 20,888,348 -0.53(-1.37%)
Jan 02, 2013 39.34 39.61 38.53 38.56 7,857,158 -1.05(-2.65%)
Dec 31, 2012 38.27 39.62 38.27 39.61 3,790,134 +1.25(+3.26%)
Dec 28, 2012 38.72 38.82 38.35 38.36 2,353,650 -0.38(-0.97%)
Dec 27, 2012 38.59 38.90 38.31 38.74 2,479,979 +0.15(+0.40%)
Dec 26, 2012 38.99 39.01 38.26 38.58 2,920,329 -0.46(-1.17%)
Dec 24, 2012 39.15 39.43 39.00 39.04 1,767,093 -0.15(-0.39%)
Dec 21, 2012 39.27 39.62 38.98 39.19 6,104,756 -0.31(-0.77%)
Dec 20, 2012 38.83 39.53 38.81 39.50 5,794,290 +0.62(+1.59%)
Dec 19, 2012 39.56 39.64 38.84 38.88 6,672,871 -0.83(-2.08%)
Dec 18, 2012 39.57 39.83 39.38 39.71 6,144,483 +0.06(+0.16%)
Dec 17, 2012 39.34 39.73 38.92 39.64 5,539,284 +0.27(+0.68%)
Dec 14, 2012 40.34 40.39 39.37 39.37 4,346,064 -1.01(-2.49%)
Dec 13, 2012 39.81 40.68 39.78 40.38 11,573,895 +0.50(+1.26%)
Dec 12, 2012 38.40 39.98 37.95 39.88 19,711,464 +1.30(+3.38%)
Dec 11, 2012 41.01 41.23 38.42 38.57 31,586,090 -3.26(-7.79%)
Dec 10, 2012 42.04 42.13 41.57 41.84 6,312,672 -0.21(-0.49%)
Dec 07, 2012 41.83 42.23 41.71 42.04 4,435,898 +0.33(+0.80%)
Dec 06, 2012 41.84 41.86 41.13 41.71 5,692,992 -0.15(-0.36%)
Dec 05, 2012 43.19 43.34 41.83 41.86 6,443,406 -1.20(-2.80%)
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.