Dollar General (NY: DG )

225.07 USD +0.65 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 225.00 228.67 223.13 225.07 1,794,461 +0.65(+0.29%)
Nov 26, 2021 222.64 226.45 222.33 224.42 998,014 +0.99(+0.44%)
Nov 24, 2021 224.12 225.34 222.18 223.43 957,225 -1.71(-0.76%)
Nov 23, 2021 226.09 226.73 222.90 225.14 1,163,744 -0.82(-0.36%)
Nov 22, 2021 226.00 229.16 223.56 225.96 1,627,305 +1.41(+0.63%)
Nov 19, 2021 222.83 226.04 222.40 224.55 1,794,552 +2.21(+0.99%)
Nov 18, 2021 224.06 222.50 221.34 222.34 1,779,844 -0.54(-0.24%)
Nov 17, 2021 228.38 228.50 220.36 222.88 2,383,373 -7.45(-3.23%)
Nov 16, 2021 227.00 231.40 227.00 230.33 1,609,796 +3.33(+1.47%)
Nov 15, 2021 227.98 231.73 225.57 227.00 1,794,195 +2.00(+0.89%)
Nov 12, 2021 222.60 225.69 221.82 225.00 1,370,314 +3.72(+1.68%)
Nov 11, 2021 220.99 222.03 220.32 221.28 1,001,243 +0.51(+0.23%)
Nov 10, 2021 219.83 220.77 740,314 +0.59(+0.27%)
Nov 09, 2021 219.29 222.50 218.87 220.18 869,695 -0.75(-0.34%)
Nov 08, 2021 223.30 225.46 217.57 220.93 1,891,569 -4.70(-2.08%)
Nov 05, 2021 227.32 227.96 223.90 225.63 958,326 -0.58(-0.26%)
Nov 04, 2021 224.19 228.25 223.77 226.21 1,543,686 +2.49(+1.11%)
Nov 03, 2021 221.10 224.00 219.90 223.72 1,237,921 +1.88(+0.85%)
Nov 02, 2021 220.78 222.60 219.68 221.84 1,099,993 +1.37(+0.62%)
Nov 01, 2021 222.21 221.85 219.52 220.47 870,019 -1.05(-0.47%)
Oct 29, 2021 220.17 222.73 219.65 221.52 811,447 +0.60(+0.27%)
Oct 28, 2021 220.76 221.83 220.24 220.92 819,706 +0.55(+0.25%)
Oct 27, 2021 221.57 221.98 219.63 220.37 1,037,654 -1.16(-0.52%)
Oct 26, 2021 223.28 221.18 221.53 925,865 -0.96(-0.43%)
Oct 25, 2021 220.28 223.36 219.01 222.49 798,445 +2.18(+0.99%)
Oct 22, 2021 219.79 221.70 218.68 220.31 893,341 +1.37(+0.63%)
Oct 21, 2021 215.78 219.69 215.03 218.94 1,144,521 +3.71(+1.72%)
Oct 20, 2021 214.48 216.71 213.76 215.23 1,080,623 +1.44(+0.67%)
Oct 19, 2021 213.76 214.60 212.49 213.79 858,248 +0.09(+0.04%)
Oct 18, 2021 212.30 214.00 211.25 213.70 994,540 +0.90(+0.42%)
Oct 15, 2021 213.83 214.64 212.67 212.80 991,385 +0.00(+0.00%)
Oct 14, 2021 209.97 214.12 209.50 212.80 1,216,776 +3.40(+1.62%)
Oct 13, 2021 207.95 211.13 207.85 209.40 1,159,522 +1.14(+0.55%)
Oct 12, 2021 210.48 211.29 207.59 208.26 1,771,024 -1.53(-0.73%)
Oct 11, 2021 209.68 211.32 209.68 209.79 1,209,077 -0.61(-0.29%)
Oct 08, 2021 210.83 211.38 209.16 210.40 918,091 -0.43(-0.20%)
Oct 07, 2021 207.82 211.29 207.82 210.83 1,347,490 +3.71(+1.79%)
Oct 06, 2021 205.00 207.34 203.80 207.12 1,140,410 +1.51(+0.73%)
Oct 05, 2021 206.94 207.44 205.09 205.61 1,340,756 -0.58(-0.28%)
Oct 04, 2021 208.33 209.07 204.77 206.19 1,499,821 -3.02(-1.44%)
Oct 01, 2021 212.10 212.28 208.29 209.21 1,583,350 -2.93(-1.38%)
Sep 30, 2021 216.00 216.66 212.11 212.14 1,817,295 -4.83(-2.23%)
Sep 29, 2021 215.44 219.27 215.44 216.97 1,148,065 +1.77(+0.82%)
Sep 28, 2021 215.12 216.69 214.03 215.20 1,461,336 -1.56(-0.72%)
Sep 27, 2021 216.85 218.95 216.29 216.76 1,044,887 -0.95(-0.44%)
Sep 24, 2021 217.84 218.27 216.25 217.71 1,135,370 -0.65(-0.30%)
Sep 23, 2021 219.66 220.46 218.32 218.36 855,427 -0.66(-0.30%)
Sep 22, 2021 220.03 220.43 217.16 219.02 1,386,709 -0.53(-0.24%)
Sep 21, 2021 221.98 222.80 219.16 219.55 1,226,920 -2.24(-1.01%)
Sep 20, 2021 220.57 223.42 220.03 221.79 1,698,204 -0.32(-0.14%)
Sep 17, 2021 221.46 224.38 221.46 222.11 2,306,136 +0.55(+0.25%)
Sep 16, 2021 217.01 221.96 217.01 221.56 1,702,215 +4.59(+2.12%)
Sep 15, 2021 216.34 218.04 215.15 216.97 1,382,430 +0.68(+0.31%)
Sep 14, 2021 217.77 218.18 215.21 216.29 1,157,715 -1.31(-0.60%)
Sep 13, 2021 218.14 220.66 217.11 217.60 1,326,924 -0.45(-0.21%)
Sep 10, 2021 220.73 221.00 217.69 218.05 1,587,824 -2.09(-0.95%)
Sep 09, 2021 223.94 224.20 220.08 220.14 1,438,935 -3.90(-1.74%)
Sep 08, 2021 221.62 224.08 220.72 224.04 1,441,033 +2.50(+1.13%)
Sep 07, 2021 222.83 223.16 220.35 221.54 1,236,553 -0.91(-0.41%)
Sep 03, 2021 225.35 225.62 221.70 222.45 1,107,865 -2.51(-1.12%)
Sep 02, 2021 222.50 225.02 222.02 224.96 1,219,882 +2.27(+1.02%)
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.