Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 195.17 198.24 194.14 196.01 2,269,683 +0.84(+0.43%)
Mar 30, 2021 197.34 198.71 194.84 195.17 2,033,052 -1.59(-0.81%)
Mar 29, 2021 196.28 197.87 192.61 196.75 2,532,979 +0.30(+0.15%)
Mar 26, 2021 191.71 196.47 191.38 196.45 2,881,748 +5.13(+2.68%)
Mar 25, 2021 190.57 192.87 189.01 191.32 2,889,885 +0.68(+0.36%)
Mar 24, 2021 190.67 193.48 189.72 190.65 2,648,171 -0.01(-0.01%)
Mar 23, 2021 187.42 193.80 187.24 190.66 3,998,994 +3.03(+1.61%)
Mar 22, 2021 182.16 190.13 181.99 187.63 5,527,425 +5.98(+3.29%)
Mar 19, 2021 173.54 183.79 172.83 181.65 7,173,721 +8.69(+5.02%)
Mar 18, 2021 170.59 175.62 167.84 172.97 12,742,222 -8.42(-4.64%)
Mar 17, 2021 186.71 186.91 181.10 181.39 3,062,908 -5.84(-3.12%)
Mar 16, 2021 186.90 188.90 186.55 187.23 2,294,183 -0.53(-0.28%)
Mar 15, 2021 188.13 188.70 186.18 187.76 2,634,386 +2.07(+1.11%)
Mar 12, 2021 183.17 186.12 181.76 185.69 1,949,524 +2.22(+1.21%)
Mar 11, 2021 182.24 184.30 181.28 183.48 2,358,426 +2.05(+1.13%)
Mar 10, 2021 181.63 183.02 179.83 181.43 1,894,056 +0.82(+0.46%)
Mar 09, 2021 177.76 181.19 176.70 180.61 2,854,682 +4.57(+2.59%)
Mar 08, 2021 174.12 178.70 172.81 176.04 2,372,093 +3.16(+1.83%)
Mar 05, 2021 173.01 173.51 168.66 172.88 2,607,395 +0.55(+0.32%)
Mar 04, 2021 176.36 176.74 170.88 172.33 3,301,070 -4.59(-2.60%)
Mar 03, 2021 178.79 180.90 176.89 176.92 3,314,868 -3.49(-1.94%)
Mar 02, 2021 186.96 187.23 180.24 180.41 4,275,328 -6.19(-3.32%)
Mar 01, 2021 183.08 186.88 182.80 186.60 3,752,723 +3.78(+2.07%)
Feb 26, 2021 183.41 183.63 181.15 182.82 3,244,693 +0.30(+0.16%)
Feb 25, 2021 183.80 185.15 180.81 182.52 3,164,032 -3.80(-2.04%)
Feb 24, 2021 188.46 188.46 184.21 186.32 2,567,482 -2.49(-1.32%)
Feb 23, 2021 192.02 192.82 188.79 188.81 1,994,957 -3.47(-1.81%)
Feb 22, 2021 194.49 194.74 192.10 192.28 1,913,308 -2.31(-1.19%)
Feb 19, 2021 197.17 197.17 194.06 194.59 1,888,224 -1.62(-0.82%)
Feb 18, 2021 192.53 196.42 192.02 196.21 1,615,624 +1.29(+0.66%)
Feb 17, 2021 193.14 195.34 192.33 194.92 1,502,898 +1.23(+0.63%)
Feb 16, 2021 192.04 194.84 191.31 193.69 1,737,808 +1.58(+0.82%)
Feb 12, 2021 193.47 194.33 191.50 192.12 1,613,663 -1.39(-0.72%)
Feb 11, 2021 194.36 196.12 193.38 193.51 1,546,226 -1.24(-0.64%)
Feb 10, 2021 198.79 199.04 194.40 194.75 2,241,529 -2.10(-1.07%)
Feb 09, 2021 194.15 197.24 192.15 196.85 3,184,103 +4.94(+2.58%)
Feb 08, 2021 188.95 192.28 188.56 191.91 3,592,700 +4.41(+2.35%)
Feb 05, 2021 189.84 192.66 186.72 187.50 3,912,281 -1.84(-0.97%)
Feb 04, 2021 189.67 190.49 187.60 189.33 2,938,642 -0.06(-0.03%)
Feb 03, 2021 189.25 190.47 188.65 189.39 3,291,854 +0.42(+0.22%)
Feb 02, 2021 187.27 191.54 187.00 188.97 3,854,657 +2.52(+1.35%)
Feb 01, 2021 188.26 189.40 186.06 186.46 3,191,281 -1.80(-0.96%)
Jan 29, 2021 192.96 193.47 188.03 188.26 4,635,070 -4.30(-2.23%)
Jan 28, 2021 192.51 194.93 191.78 192.55 6,478,434 -0.56(-0.29%)
Jan 27, 2021 198.65 200.97 192.03 193.12 3,307,427 -6.28(-3.15%)
Jan 26, 2021 200.39 200.78 198.56 199.39 1,521,707 -0.44(-0.22%)
Jan 25, 2021 200.01 201.20 198.42 199.83 1,562,625 +0.35(+0.17%)
Jan 22, 2021 200.94 201.49 199.04 199.48 1,504,294 -1.46(-0.73%)
Jan 21, 2021 198.97 202.56 197.84 200.94 2,155,392 +2.52(+1.27%)
Jan 20, 2021 200.14 200.36 197.28 198.43 2,832,836 -0.91(-0.46%)
Jan 19, 2021 204.60 205.51 199.24 199.34 2,220,536 -5.20(-2.54%)
Jan 15, 2021 206.28 206.78 203.58 204.54 1,856,281 -1.74(-0.84%)
Jan 14, 2021 210.01 210.75 206.16 206.28 2,654,856 -4.82(-2.28%)
Jan 13, 2021 210.12 212.41 208.99 211.10 1,208,479 -0.15(-0.07%)
Jan 12, 2021 207.78 211.62 206.68 211.25 2,228,672 +3.02(+1.45%)
Jan 11, 2021 208.34 210.55 207.62 208.24 1,659,171 -0.53(-0.25%)
Jan 08, 2021 211.50 211.85 207.46 208.77 1,921,923 -1.85(-0.88%)
Jan 07, 2021 207.98 211.35 207.60 210.61 1,570,277 +2.33(+1.12%)
Jan 06, 2021 199.83 209.01 199.09 208.28 2,737,405 +8.30(+4.15%)
Jan 05, 2021 202.59 203.15 199.66 199.98 1,840,756 -2.88(-1.42%)
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.