Dollar General (NY: DG )

86.50 -0.36 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 108.59 109.76 108.27 108.93 1,792,490 +0.14(+0.13%)
Jan 30, 2019 109.07 109.39 108.08 108.79 2,064,153 +0.45(+0.42%)
Jan 29, 2019 108.20 108.41 106.93 108.34 1,553,745 +0.64(+0.60%)
Jan 28, 2019 106.73 107.73 106.69 107.70 1,344,270 -0.08(-0.07%)
Jan 25, 2019 108.30 108.30 107.34 107.77 1,508,602 +0.42(+0.40%)
Jan 24, 2019 107.56 108.73 106.91 107.35 2,447,466 +0.15(+0.14%)
Jan 23, 2019 107.01 108.61 106.25 107.20 2,366,494 +0.65(+0.61%)
Jan 22, 2019 106.64 107.92 106.03 106.55 2,368,855 -0.59(-0.56%)
Jan 18, 2019 106.72 107.39 106.07 107.14 3,083,538 +1.19(+1.12%)
Jan 17, 2019 105.20 106.42 105.08 105.95 1,801,252 +0.06(+0.05%)
Jan 16, 2019 105.27 106.31 105.03 105.89 3,496,535 +0.04(+0.04%)
Jan 15, 2019 106.59 107.82 105.60 105.86 2,965,884 -0.88(-0.82%)
Jan 14, 2019 109.30 109.45 106.68 106.73 3,501,140 -2.79(-2.55%)
Jan 11, 2019 109.94 110.64 109.13 109.53 2,183,696 -0.43(-0.39%)
Jan 10, 2019 107.10 110.05 106.55 109.96 2,311,593 +0.96(+0.88%)
Jan 09, 2019 107.75 109.62 106.66 109.00 3,232,603 +1.91(+1.78%)
Jan 08, 2019 107.58 108.03 104.86 107.09 3,278,961 +0.51(+0.48%)
Jan 07, 2019 104.60 107.48 104.28 106.58 2,962,491 +4.21(+4.11%)
Jan 04, 2019 102.88 104.48 101.79 102.38 3,048,114 +0.88(+0.86%)
Jan 03, 2019 100.71 102.60 100.52 101.50 2,613,077 +0.12(+0.12%)
Jan 02, 2019 100.23 101.60 99.80 101.38 2,662,486 -0.35(-0.34%)
Dec 31, 2018 101.26 101.88 100.68 101.72 1,877,912 +0.95(+0.94%)
Dec 28, 2018 100.61 102.20 99.94 100.78 2,488,087 +0.57(+0.57%)
Dec 27, 2018 97.99 100.64 96.82 100.20 2,878,584 +0.48(+0.48%)
Dec 26, 2018 94.24 99.75 94.07 99.72 2,759,874 +6.68(+7.18%)
Dec 24, 2018 93.66 94.96 92.31 93.04 1,348,909 -0.84(-0.89%)
Dec 21, 2018 94.71 97.43 93.76 93.88 4,501,889 -0.56(-0.60%)
Dec 20, 2018 96.48 96.79 92.85 94.44 3,609,736 -2.52(-2.60%)
Dec 19, 2018 97.89 99.68 96.49 96.96 3,148,908 -1.25(-1.27%)
Dec 18, 2018 97.49 98.67 96.96 98.21 2,414,383 +1.16(+1.19%)
Dec 17, 2018 97.89 99.85 96.60 97.06 2,941,082 -1.75(-1.77%)
Dec 14, 2018 99.47 100.66 97.94 98.81 2,395,546 -1.11(-1.11%)
Dec 13, 2018 99.90 100.83 99.17 99.92 2,594,835 +0.25(+0.25%)
Dec 12, 2018 101.23 101.65 98.76 99.66 2,840,435 -0.63(-0.63%)
Dec 11, 2018 100.14 101.26 98.85 100.30 3,255,835 +0.87(+0.87%)
Dec 10, 2018 97.15 99.58 96.35 99.43 2,784,281 +2.77(+2.86%)
Dec 07, 2018 100.00 100.39 96.10 96.66 4,026,647 -3.75(-3.73%)
Dec 06, 2018 97.02 100.55 96.29 100.41 4,596,118 +2.43(+2.48%)
Dec 04, 2018 99.34 101.77 96.05 97.98 9,335,375 -7.15(-6.80%)
Dec 03, 2018 106.37 106.50 103.81 105.13 3,913,018 +0.67(+0.64%)
Nov 30, 2018 104.12 105.08 103.62 104.46 4,412,854 +0.09(+0.09%)
Nov 29, 2018 103.63 105.66 103.13 104.37 3,381,832 +0.50(+0.48%)
Nov 28, 2018 101.31 104.33 101.29 103.87 3,042,077 +2.58(+2.55%)
Nov 27, 2018 100.80 101.52 100.19 101.29 2,028,595 -0.07(-0.07%)
Nov 26, 2018 100.42 101.77 100.15 101.36 2,587,055 +1.72(+1.73%)
Nov 23, 2018 99.01 100.33 98.69 99.64 1,104,223 +0.62(+0.63%)
Nov 21, 2018 99.01 99.01 99.01 0 -0.08(-0.09%)
Nov 20, 2018 101.58 101.62 97.52 99.10 4,152,862 -4.91(-4.72%)
Nov 19, 2018 105.05 106.15 103.24 104.01 2,012,967 -0.86(-0.82%)
Nov 16, 2018 104.45 105.03 102.17 104.87 2,880,138 -0.34(-0.32%)
Nov 15, 2018 107.11 107.28 104.39 105.21 3,549,963 -2.37(-2.20%)
Nov 14, 2018 108.79 110.21 107.33 107.58 2,384,409 -0.98(-0.90%)
Nov 13, 2018 109.35 109.49 107.86 108.56 1,944,750 -0.39(-0.36%)
Nov 12, 2018 109.33 110.56 108.83 108.95 2,129,887 -0.32(-0.29%)
Nov 09, 2018 110.12 110.55 109.04 109.27 1,802,583 -1.35(-1.22%)
Nov 08, 2018 109.33 111.49 109.09 110.62 2,376,242 +1.50(+1.37%)
Nov 07, 2018 108.58 109.47 107.82 109.12 1,950,308 +1.46(+1.36%)
Nov 06, 2018 107.07 108.51 106.86 107.66 1,373,278 +0.28(+0.26%)
Nov 05, 2018 105.51 107.73 105.42 107.38 1,712,842 +1.85(+1.76%)
Nov 02, 2018 107.10 107.92 104.00 105.53 1,971,196 -1.00(-0.94%)
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.