Dollar General (NY: DG )

237.15 +0.01 (+0.00%)
Streaming Delayed Price Updated: 1:07 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 239.09 239.71 235.22 237.14 3,039,399 -1.28(-0.54%)
Jan 25, 2023 233.55 238.69 233.54 238.42 1,869,830 +4.30(+1.84%)
Jan 24, 2023 230.70 235.05 230.34 234.12 1,655,566 +3.05(+1.32%)
Jan 23, 2023 230.98 231.59 228.40 231.07 1,512,387 +0.46(+0.20%)
Jan 20, 2023 225.17 231.37 223.47 230.61 2,155,850 +6.14(+2.74%)
Jan 19, 2023 221.29 227.46 220.05 224.47 3,042,541 -1.76(-0.78%)
Jan 18, 2023 231.28 232.60 226.15 226.23 2,018,302 -5.84(-2.52%)
Jan 17, 2023 231.99 234.15 230.71 232.07 1,795,720 -1.45(-0.62%)
Jan 13, 2023 231.30 234.50 228.92 233.52 1,869,526 +0.96(+0.41%)
Jan 12, 2023 236.60 236.60 231.22 232.56 2,435,629 -4.25(-1.79%)
Jan 11, 2023 241.55 242.17 231.97 236.81 3,346,151 -4.95(-2.05%)
Jan 10, 2023 241.31 242.46 238.12 241.76 1,730,251 +0.71(+0.29%)
Jan 09, 2023 248.65 248.65 240.13 241.05 2,362,230 -7.51(-3.02%)
Jan 06, 2023 247.22 251.00 245.28 248.56 2,212,788 +3.14(+1.28%)
Jan 05, 2023 242.82 245.83 241.59 245.42 1,745,971 +1.92(+0.79%)
Jan 04, 2023 245.68 247.96 242.49 243.50 2,472,082 -3.22(-1.31%)
Jan 03, 2023 247.70 248.36 244.72 246.72 1,812,260 +0.47(+0.19%)
Dec 30, 2022 247.33 248.63 244.80 246.25 1,145,845 -1.21(-0.49%)
Dec 29, 2022 245.09 248.70 244.45 247.46 962,238 +2.99(+1.22%)
Dec 28, 2022 246.91 248.72 244.23 244.47 1,199,433 -2.16(-0.87%)
Dec 27, 2022 246.88 247.69 244.11 246.62 1,647,557 -0.38(-0.15%)
Dec 23, 2022 243.78 248.23 243.78 247.00 1,455,675 +2.02(+0.82%)
Dec 22, 2022 243.90 245.00 241.81 244.99 1,935,806 +0.99(+0.40%)
Dec 21, 2022 240.75 244.44 237.29 244.00 2,532,670 +3.60(+1.50%)
Dec 20, 2022 240.47 243.03 239.11 240.40 1,542,472 -1.51(-0.62%)
Dec 19, 2022 247.42 249.27 240.04 241.90 2,478,850 -5.80(-2.34%)
Dec 16, 2022 245.48 249.91 243.89 247.70 4,095,470 +1.37(+0.55%)
Dec 15, 2022 246.85 249.42 244.27 246.33 2,110,543 -0.60(-0.24%)
Dec 14, 2022 243.48 248.04 241.87 246.93 1,908,982 +4.01(+1.65%)
Dec 13, 2022 247.30 247.75 241.79 242.92 2,504,743 -1.35(-0.55%)
Dec 12, 2022 243.00 245.74 241.50 244.27 1,500,472 +1.55(+0.64%)
Dec 09, 2022 246.55 248.12 242.58 242.72 1,411,939 -5.43(-2.19%)
Dec 08, 2022 248.64 250.30 246.80 248.15 1,791,259 -0.27(-0.11%)
Dec 07, 2022 243.80 249.78 243.71 248.42 1,763,070 +3.51(+1.43%)
Dec 06, 2022 246.01 246.52 240.45 244.91 2,404,058 -0.48(-0.20%)
Dec 05, 2022 241.84 246.31 240.88 245.38 2,374,120 +1.97(+0.81%)
Dec 02, 2022 233.48 244.45 233.05 243.42 5,265,389 +7.60(+3.22%)
Dec 01, 2022 239.13 239.47 229.82 235.82 8,243,500 -19.30(-7.56%)
Nov 30, 2022 251.02 255.11 250.32 255.11 2,148,077 +2.82(+1.12%)
Nov 29, 2022 252.19 253.68 247.95 252.29 1,524,374 -0.25(-0.10%)
Nov 28, 2022 255.44 257.01 252.25 252.54 1,822,921 -4.12(-1.61%)
Nov 25, 2022 255.89 257.44 254.00 256.66 891,015 +0.90(+0.35%)
Nov 23, 2022 256.86 259.49 255.57 255.76 1,185,720 -1.13(-0.44%)
Nov 22, 2022 256.52 257.49 250.97 256.89 1,769,347 -0.25(-0.10%)
Nov 21, 2022 258.03 259.21 254.79 257.14 1,798,059 +0.01(+0.00%)
Nov 18, 2022 258.13 258.86 252.96 257.13 989,266 +1.77(+0.69%)
Nov 17, 2022 253.55 255.62 250.67 255.36 1,091,690 -0.26(-0.10%)
Nov 16, 2022 250.02 259.16 250.02 255.62 1,382,870 -1.07(-0.42%)
Nov 15, 2022 251.24 257.86 250.66 256.69 1,983,372 +10.31(+4.18%)
Nov 14, 2022 249.09 253.68 246.02 246.38 1,574,214 -2.20(-0.89%)
Nov 11, 2022 254.53 255.38 245.38 248.59 1,625,360 -4.79(-1.89%)
Nov 10, 2022 246.31 253.56 242.54 253.38 2,038,916 +11.55(+4.78%)
Nov 09, 2022 249.45 251.31 241.50 241.82 1,652,328 -8.62(-3.44%)
Nov 08, 2022 251.99 253.65 248.53 250.44 2,283,466 -0.32(-0.13%)
Nov 07, 2022 247.55 251.66 247.11 250.76 1,792,368 +3.21(+1.30%)
Nov 04, 2022 249.75 250.83 244.78 247.55 1,707,952 -1.14(-0.46%)
Nov 03, 2022 245.92 250.71 245.52 248.69 1,433,343 -0.44(-0.18%)
Nov 02, 2022 254.43 248.90 249.13 1,391,510 -4.45(-1.75%)
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.