FinancialContent is the trusted provider of stock market information to the media industry.
Dollar General (NY: DG)
153.16 USD  +2.15 (+1.42%)
Official Closing Price  /  Updated: 7:59 PM EDT, Apr 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2020 148.24 157.98 148.24 153.16 2,906,920 +2.15(+1.42%)
Mar 31, 2020 146.19 156.88 146.19 151.01 5,278,253 +4.24(+2.89%)
Mar 30, 2020 149.35 149.79 146.27 146.77 2,490,616 +0.65(+0.44%)
Mar 27, 2020 138.17 147.72 137.52 146.12 3,686,200 +5.60(+3.99%)
Mar 26, 2020 136.90 142.87 135.26 140.52 3,471,826 +3.29(+2.40%)
Mar 25, 2020 141.54 143.42 136.69 137.23 3,661,106 -4.59(-3.24%)
Mar 24, 2020 145.17 149.67 137.71 141.82 3,252,125 +1.95(+1.39%)
Mar 23, 2020 139.88 145.29 137.02 139.87 2,985,016 -0.26(-0.19%)
Mar 20, 2020 141.01 144.91 135.04 140.13 4,530,600 -2.87(-2.01%)
Mar 19, 2020 149.17 151.30 141.44 143.00 4,063,260 -5.74(-3.86%)
Mar 18, 2020 145.50 157.65 137.90 148.74 4,848,509 -5.79(-3.75%)
Mar 17, 2020 137.90 156.48 137.59 154.53 4,964,480 +18.43(+13.54%)
Mar 16, 2020 134.19 139.60 125.00 136.10 3,806,797 -9.71(-6.66%)
Mar 13, 2020 147.60 148.99 138.49 145.81 6,267,000 +3.84(+2.70%)
Mar 12, 2020 152.01 157.07 140.15 141.97 6,710,426 -15.66(-9.93%)
Mar 11, 2020 163.09 165.73 156.68 157.63 3,850,289 -8.62(-5.18%)
Mar 10, 2020 162.63 167.44 160.12 166.25 3,791,340 +6.97(+4.38%)
Mar 09, 2020 150.79 162.04 150.05 159.28 3,253,590 +0.90(+0.57%)
Mar 06, 2020 153.87 158.92 152.17 158.38 1,836,900 +0.90(+0.57%)
Mar 05, 2020 158.08 161.02 155.50 157.48 1,970,593 -2.68(-1.67%)
Mar 04, 2020 157.89 160.51 156.51 160.16 1,664,729 +3.74(+2.39%)
Mar 03, 2020 159.52 163.28 154.36 156.42 2,573,299 -3.18(-1.99%)
Mar 02, 2020 150.36 159.75 150.25 159.60 2,580,906 +9.30(+6.19%)
Feb 28, 2020 155.73 156.22 147.56 150.30 3,858,800 -7.36(-4.67%)
Feb 27, 2020 161.15 162.51 157.44 157.66 3,595,369 -5.01(-3.08%)
Feb 26, 2020 162.05 164.49 161.21 162.67 2,126,949 +1.17(+0.72%)
Feb 25, 2020 165.67 166.90 161.05 161.50 2,335,912 -3.36(-2.04%)
Feb 24, 2020 163.53 166.51 163.53 164.86 2,282,333 -2.02(-1.21%)
Feb 21, 2020 165.89 167.04 165.03 166.88 1,455,100 +1.15(+0.69%)
Feb 20, 2020 163.79 166.03 163.16 165.73 1,101,608 +1.94(+1.18%)
Feb 19, 2020 162.02 164.38 161.57 163.79 1,522,959 +2.08(+1.29%)
Feb 18, 2020 158.30 162.35 157.75 161.71 1,604,130 +3.68(+2.33%)
Feb 14, 2020 159.31 160.12 157.46 158.03 1,434,000 -1.82(-1.14%)
Feb 13, 2020 158.43 160.24 157.77 159.85 984,098 +1.19(+0.75%)
Feb 12, 2020 156.50 158.94 155.63 158.66 1,093,514 +2.71(+1.74%)
Feb 11, 2020 156.22 156.66 155.52 155.95 916,646 +0.36(+0.23%)
Feb 10, 2020 154.08 155.65 153.83 155.59 1,102,470 +0.62(+0.40%)
Feb 07, 2020 155.30 155.76 154.02 154.97 814,400 -0.50(-0.32%)
Feb 06, 2020 157.76 157.97 155.19 155.47 1,118,562 -1.79(-1.14%)
Feb 05, 2020 156.60 157.76 156.46 157.26 1,037,451 +1.27(+0.81%)
Feb 04, 2020 155.91 157.62 155.63 155.99 1,429,524 +1.22(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.