Dollar General (NY: DG )

204.33 USD -1.01 (-0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 205.16 205.16 200.74 204.33 2,080,466 -1.01(-0.49%)
Jan 27, 2022 205.00 209.16 204.98 205.34 2,232,315 +0.63(+0.31%)
Jan 26, 2022 212.63 214.36 203.17 204.71 2,327,652 -7.30(-3.44%)
Jan 25, 2022 215.31 215.35 209.18 212.01 2,283,151 -4.57(-2.11%)
Jan 24, 2022 208.45 216.92 208.02 216.58 2,468,358 +6.40(+3.05%)
Jan 21, 2022 211.67 214.87 210.16 210.18 2,076,010 -1.92(-0.91%)
Jan 20, 2022 221.66 222.38 211.26 212.10 3,147,496 -7.84(-3.56%)
Jan 19, 2022 214.51 221.23 213.93 219.94 2,327,622 +6.83(+3.20%)
Jan 18, 2022 212.79 216.30 208.40 213.11 2,700,684 -3.97(-1.83%)
Jan 14, 2022 217.08 0 -5.98(-2.68%)
Jan 13, 2022 228.16 228.99 222.80 223.06 1,940,154 -5.54(-2.42%)
Jan 12, 2022 229.25 229.39 227.02 228.60 1,325,366 -0.05(-0.02%)
Jan 11, 2022 235.97 236.99 227.52 228.65 2,644,406 -7.66(-3.24%)
Jan 10, 2022 238.27 239.75 234.70 236.31 2,460,937 -1.96(-0.82%)
Jan 07, 2022 235.55 240.14 234.65 238.27 2,315,687 +2.47(+1.05%)
Jan 06, 2022 226.69 236.50 226.69 235.80 3,011,820 +2.00(+0.86%)
Jan 05, 2022 233.97 237.00 232.68 233.80 1,829,620 +0.10(+0.04%)
Jan 04, 2022 233.44 235.91 233.01 233.70 1,348,018 -1.78(-0.76%)
Jan 03, 2022 234.32 236.47 232.36 235.48 1,499,098 -0.35(-0.15%)
Dec 31, 2021 236.52 239.00 235.40 235.83 1,714,717 +0.00(+0.00%)
Dec 30, 2021 234.75 237.55 233.75 235.83 1,306,223 +2.25(+0.96%)
Dec 29, 2021 229.38 233.99 228.66 233.58 1,581,610 +5.26(+2.30%)
Dec 28, 2021 225.41 229.51 225.41 228.32 1,805,125 +3.63(+1.62%)
Dec 27, 2021 222.18 224.84 222.05 224.69 2,345,504 +3.36(+1.52%)
Dec 23, 2021 220.41 222.65 219.67 221.33 2,241,689 +1.11(+0.50%)
Dec 22, 2021 221.65 221.91 219.10 220.22 1,005,639 -1.50(-0.68%)
Dec 21, 2021 219.87 222.05 217.91 221.72 1,142,452 +1.32(+0.60%)
Dec 20, 2021 220.71 221.32 215.93 220.40 2,155,313 -2.10(-0.94%)
Dec 17, 2021 226.39 226.81 221.03 222.50 3,493,143 -3.16(-1.40%)
Dec 16, 2021 226.27 226.50 222.76 225.66 1,363,191 -0.46(-0.20%)
Dec 15, 2021 225.25 226.45 223.00 226.12 1,570,090 +0.67(+0.30%)
Dec 14, 2021 224.95 226.77 224.06 225.45 1,708,634 -0.55(-0.24%)
Dec 13, 2021 221.87 226.85 221.63 226.00 1,949,499 +3.60(+1.62%)
Dec 10, 2021 222.51 224.21 221.30 222.40 1,397,884 +0.07(+0.03%)
Dec 09, 2021 221.44 222.89 219.48 222.33 1,262,108 +0.92(+0.42%)
Dec 08, 2021 225.16 225.29 218.03 221.41 2,151,279 -3.09(-1.38%)
Dec 07, 2021 226.61 226.97 220.45 224.50 1,648,408 -1.03(-0.46%)
Dec 06, 2021 221.71 230.21 221.37 225.53 2,316,341 +3.53(+1.59%)
Dec 03, 2021 217.08 223.99 214.81 222.00 3,129,977 +6.19(+2.87%)
Dec 02, 2021 218.14 221.60 211.45 215.81 3,452,873 -6.98(-3.13%)
Dec 01, 2021 221.31 228.45 221.31 222.79 3,450,163 +1.49(+0.67%)
Nov 30, 2021 223.09 225.37 220.82 221.30 3,072,889 -3.77(-1.68%)
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%)
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.