Dollar General (NY: DG )

209.55 USD +0.24 (+0.11%)
Official Closing Price Updated: 4:03 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 207.21 210.44 206.34 209.31 1,757,285 +2.86(+1.39%)
Jun 10, 2021 204.28 207.04 204.28 206.45 1,965,628 +1.52(+0.74%)
Jun 09, 2021 205.97 206.98 204.70 204.93 1,832,272 -0.79(-0.38%)
Jun 08, 2021 207.14 207.14 204.79 205.72 1,651,027 -0.28(-0.14%)
Jun 07, 2021 207.03 207.09 205.07 206.00 1,529,044 -0.76(-0.37%)
Jun 04, 2021 206.05 206.97 204.50 206.76 1,610,801 +0.76(+0.37%)
Jun 03, 2021 202.68 206.46 202.00 206.00 2,008,150 +3.77(+1.86%)
Jun 02, 2021 200.93 203.26 199.90 202.23 1,702,425 +0.81(+0.40%)
Jun 01, 2021 203.00 203.45 201.19 201.42 1,778,126 -1.54(-0.76%)
May 28, 2021 205.56 207.13 202.24 202.96 2,730,200 -1.43(-0.70%)
May 27, 2021 204.00 208.00 202.25 204.39 4,109,946 +4.41(+2.21%)
May 26, 2021 199.69 201.55 198.94 199.98 2,646,886 +1.11(+0.56%)
May 25, 2021 198.36 199.93 195.76 198.87 2,294,898 +1.72(+0.87%)
May 24, 2021 200.57 203.94 196.78 197.15 3,569,748 -7.89(-3.85%)
May 21, 2021 204.71 206.07 204.25 205.04 1,381,482 +0.92(+0.45%)
May 20, 2021 203.69 205.24 202.12 204.12 1,294,999 +0.39(+0.19%)
May 19, 2021 203.34 205.96 201.64 203.73 1,443,399 -1.22(-0.60%)
May 18, 2021 205.50 207.82 204.84 204.95 1,711,131 +0.75(+0.37%)
May 17, 2021 206.26 206.69 201.98 204.20 2,305,211 -2.00(-0.97%)
May 14, 2021 207.24 207.24 203.83 206.20 2,069,052 +0.44(+0.21%)
May 13, 2021 206.34 207.29 203.04 205.76 2,498,964 -0.11(-0.05%)
May 12, 2021 210.60 211.88 205.80 205.87 2,918,398 -8.03(-3.75%)
May 11, 2021 217.21 217.94 212.16 213.90 1,996,853 -4.96(-2.27%)
May 10, 2021 221.00 222.53 218.75 218.86 1,506,319 -1.34(-0.61%)
May 07, 2021 219.29 220.95 216.77 220.20 1,374,308 +1.70(+0.78%)
May 06, 2021 216.55 218.79 215.56 218.50 1,336,429 +2.62(+1.21%)
May 05, 2021 216.66 216.96 215.13 215.88 1,033,952 -0.36(-0.17%)
May 04, 2021 214.55 216.35 213.60 216.24 1,916,700 -0.33(-0.15%)
May 03, 2021 216.02 217.84 215.78 216.57 1,503,433 +1.82(+0.85%)
Apr 30, 2021 214.06 215.45 213.54 214.75 1,398,800 -0.12(-0.06%)
Apr 29, 2021 213.04 215.47 212.46 214.87 1,424,206 +2.79(+1.32%)
Apr 28, 2021 212.08 213.46 211.17 212.08 1,002,084 -0.32(-0.15%)
Apr 27, 2021 211.66 213.77 210.26 212.40 1,435,350 +0.67(+0.32%)
Apr 26, 2021 212.73 212.75 209.83 211.73 1,616,322 -1.58(-0.74%)
Apr 23, 2021 215.29 215.29 211.25 213.31 1,585,000 -1.85(-0.86%)
Apr 22, 2021 216.92 217.28 213.42 215.16 1,570,707 -1.68(-0.77%)
Apr 21, 2021 218.58 219.85 216.69 216.84 1,672,731 -1.45(-0.66%)
Apr 20, 2021 217.57 218.96 216.94 218.29 1,463,472 +1.56(+0.72%)
Apr 19, 2021 217.09 217.48 215.50 216.73 1,432,742 -0.01(-0.00%)
Apr 16, 2021 216.35 218.77 214.75 216.74 2,301,200 +0.99(+0.46%)
Apr 15, 2021 213.97 216.87 213.27 215.75 2,010,213 +2.20(+1.03%)
Apr 14, 2021 211.88 214.68 211.62 213.55 2,396,951 +1.51(+0.71%)
Apr 13, 2021 209.86 212.59 209.08 212.04 2,277,612 +3.00(+1.44%)
Apr 12, 2021 207.25 210.03 206.87 209.04 2,192,217 +2.38(+1.15%)
Apr 09, 2021 207.52 208.42 206.60 206.66 1,949,100 -0.53(-0.26%)
Apr 08, 2021 206.02 208.85 205.83 207.19 2,023,466 +1.46(+0.71%)
Apr 07, 2021 206.08 207.35 205.23 205.73 1,714,143 +0.10(+0.05%)
Apr 06, 2021 205.60 207.95 204.97 205.63 1,823,655 -2.15(-1.03%)
Apr 05, 2021 202.35 208.07 202.05 207.78 1,978,996 +5.38(+2.66%)
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.