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 (%)
Jan 31, 2023 224.68 228.01 221.74 227.96 3,165,506 +0.69(+0.30%)
Jan 30, 2023 230.47 231.66 226.91 227.27 1,703,270 -3.14(-1.36%)
Jan 27, 2023 232.04 232.65 230.03 230.41 1,260,836 -1.00(-0.43%)
Jan 26, 2023 233.32 233.92 229.54 231.41 3,114,590 -1.25(-0.54%)
Jan 25, 2023 227.91 232.93 227.90 232.66 1,916,087 +4.20(+1.84%)
Jan 24, 2023 225.13 229.38 224.78 228.47 1,696,522 +2.98(+1.32%)
Jan 23, 2023 225.40 226.00 222.89 225.49 1,549,801 +0.45(+0.20%)
Jan 20, 2023 219.73 225.78 218.07 225.04 2,209,183 +5.99(+2.74%)
Jan 19, 2023 215.95 221.96 214.73 219.05 3,117,810 -1.72(-0.78%)
Jan 18, 2023 225.70 226.99 220.69 220.77 2,068,232 -5.70(-2.52%)
Jan 17, 2023 226.39 228.50 225.14 226.47 1,840,144 -1.41(-0.62%)
Jan 13, 2023 225.72 228.84 223.39 227.88 1,915,775 +0.94(+0.41%)
Jan 12, 2023 230.89 230.89 225.64 226.95 2,495,883 -4.15(-1.79%)
Jan 11, 2023 235.72 236.32 226.37 231.09 3,428,931 -4.83(-2.05%)
Jan 10, 2023 235.48 236.61 232.37 235.92 1,773,055 +0.69(+0.29%)
Jan 09, 2023 242.65 242.65 234.33 235.23 2,420,668 -7.33(-3.02%)
Jan 06, 2023 241.25 244.94 239.36 242.56 2,267,529 +3.06(+1.28%)
Jan 05, 2023 236.96 239.90 235.76 239.50 1,789,164 +1.87(+0.79%)
Jan 04, 2023 239.75 241.97 236.64 237.62 2,533,238 -3.14(-1.31%)
Jan 03, 2023 241.72 242.36 238.81 240.76 1,857,093 +0.46(+0.19%)
Dec 30, 2022 241.36 242.63 238.89 240.31 1,174,191 -1.18(-0.49%)
Dec 29, 2022 239.18 242.70 238.55 241.49 986,043 +2.92(+1.22%)
Dec 28, 2022 240.95 242.72 238.33 238.56 1,229,106 -2.10(-0.87%)
Dec 27, 2022 240.92 241.72 238.21 240.67 1,688,316 -0.37(-0.15%)
Dec 23, 2022 237.89 242.24 237.89 241.04 1,491,687 +1.97(+0.82%)
Dec 22, 2022 238.01 239.09 235.97 239.07 1,983,695 +0.96(+0.40%)
Dec 21, 2022 234.93 238.54 231.56 238.11 2,595,326 +3.51(+1.50%)
Dec 20, 2022 234.66 237.16 233.34 234.59 1,580,631 -1.47(-0.62%)
Dec 19, 2022 241.45 243.25 234.24 236.06 2,540,174 -5.66(-2.34%)
Dec 16, 2022 239.56 243.87 238.00 241.72 4,196,788 +1.33(+0.55%)
Dec 15, 2022 240.89 243.39 238.37 240.39 2,162,756 -0.58(-0.24%)
Dec 14, 2022 237.60 242.05 236.03 240.97 1,956,208 +3.91(+1.65%)
Dec 13, 2022 241.33 241.77 235.96 237.06 2,566,708 -1.31(-0.55%)
Dec 12, 2022 237.13 239.81 235.67 238.37 1,537,592 +1.51(+0.64%)
Dec 09, 2022 240.60 242.13 236.72 236.86 1,446,869 -5.30(-2.19%)
Dec 08, 2022 242.63 244.26 240.84 242.16 1,835,573 -0.26(-0.11%)
Dec 07, 2022 237.91 243.75 237.83 242.42 1,806,687 +3.43(+1.43%)
Dec 06, 2022 240.07 240.57 234.64 238.99 2,463,532 -0.47(-0.20%)
Dec 05, 2022 236.00 240.37 235.06 239.46 2,432,853 +1.92(+0.81%)
Dec 02, 2022 227.84 238.54 227.43 237.54 5,395,649 +7.42(+3.22%)
Dec 01, 2022 233.36 233.69 224.27 230.12 8,447,436 -18.83(-7.56%)
Nov 30, 2022 244.96 248.95 244.28 248.95 2,201,218 +2.75(+1.12%)
Nov 29, 2022 246.10 247.55 241.96 246.20 1,562,085 -0.24(-0.10%)
Nov 28, 2022 249.28 250.80 246.16 246.44 1,868,018 -4.02(-1.61%)
Nov 25, 2022 249.71 251.22 247.87 250.46 913,058 +0.88(+0.35%)
Nov 23, 2022 250.66 253.23 249.40 249.59 1,215,054 -1.10(-0.44%)
Nov 22, 2022 250.33 251.27 244.91 250.69 1,813,119 -0.24(-0.10%)
Nov 21, 2022 251.80 252.95 248.64 250.93 1,842,541 +0.01(+0.00%)
Nov 18, 2022 251.90 252.60 246.85 250.92 1,013,740 +1.72(+0.69%)
Nov 17, 2022 247.43 249.45 244.62 249.20 1,118,697 -0.25(-0.10%)
Nov 16, 2022 243.99 252.91 243.99 249.45 1,417,081 -1.04(-0.42%)
Nov 15, 2022 245.18 251.63 244.61 250.49 2,032,438 +10.06(+4.18%)
Nov 14, 2022 243.07 247.55 240.08 240.43 1,613,158 -2.15(-0.89%)
Nov 11, 2022 248.39 249.22 239.46 242.59 1,665,570 -4.67(-1.89%)
Nov 10, 2022 240.37 247.44 236.69 247.26 2,089,357 +11.27(+4.78%)
Nov 09, 2022 243.42 245.25 235.67 235.99 1,693,205 -8.41(-3.44%)
Nov 08, 2022 245.91 247.52 242.53 244.40 2,339,956 -0.31(-0.13%)
Nov 07, 2022 241.57 245.58 241.15 244.71 1,836,710 +3.13(+1.30%)
Nov 04, 2022 243.72 244.78 238.87 241.57 1,750,205 -1.11(-0.46%)
Nov 03, 2022 239.99 244.66 239.59 242.68 1,468,803 -0.43(-0.18%)
Nov 02, 2022 248.29 242.89 243.11 1,425,935 -4.34(-1.76%)
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.