Dollar General (NY: DG )

142.49 +0.99 (+0.70%)
Official Closing Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 137.31 144.71 137.08 141.50 4,853,934 +6.46(+4.78%)
Feb 15, 2024 132.65 135.47 132.60 135.04 1,595,611 +3.04(+2.30%)
Feb 14, 2024 131.60 132.20 130.32 132.00 1,879,116 +0.23(+0.17%)
Feb 13, 2024 134.97 135.25 130.37 131.77 2,978,350 -4.37(-3.21%)
Feb 12, 2024 135.59 137.00 134.69 136.14 2,435,222 +0.93(+0.69%)
Feb 09, 2024 135.00 135.91 134.14 135.21 1,925,144 -0.44(-0.32%)
Feb 08, 2024 135.31 136.95 135.08 135.65 1,441,054 +0.36(+0.27%)
Feb 07, 2024 135.42 136.49 134.69 135.29 1,553,120 +0.98(+0.73%)
Feb 06, 2024 133.39 134.83 133.25 134.31 1,462,023 +0.10(+0.07%)
Feb 05, 2024 135.16 135.72 133.36 134.21 2,143,453 -1.95(-1.43%)
Feb 02, 2024 135.36 136.60 134.33 136.16 1,797,321 +0.14(+0.10%)
Feb 01, 2024 132.12 137.68 131.93 136.02 2,259,823 +3.95(+2.99%)
Jan 31, 2024 132.84 133.84 131.88 132.07 1,803,698 +0.15(+0.11%)
Jan 30, 2024 132.87 132.94 129.05 131.92 2,799,270 -1.77(-1.32%)
Jan 29, 2024 133.02 134.09 132.07 133.69 2,488,601 +0.24(+0.18%)
Jan 26, 2024 133.84 134.30 132.50 133.45 1,384,239 +0.57(+0.43%)
Jan 25, 2024 132.09 133.43 128.76 132.88 2,097,748 +2.21(+1.69%)
Jan 24, 2024 134.22 134.22 130.46 130.67 2,098,246 -3.35(-2.50%)
Jan 23, 2024 135.45 136.06 132.46 134.02 1,854,668 -0.80(-0.59%)
Jan 22, 2024 132.36 135.35 131.91 134.82 2,935,835 +2.60(+1.97%)
Jan 19, 2024 135.80 136.03 131.19 132.22 3,417,227 -3.77(-2.77%)
Jan 18, 2024 136.02 137.00 134.56 135.99 2,213,415 -1.17(-0.85%)
Jan 17, 2024 137.00 139.86 136.30 137.16 2,232,492 -0.66(-0.48%)
Jan 16, 2024 136.27 138.92 135.10 137.82 2,808,348 +3.18(+2.36%)
Jan 12, 2024 133.51 135.01 133.03 134.64 1,874,002 +0.78(+0.58%)
Jan 11, 2024 133.95 134.76 132.72 133.86 1,547,224 -0.20(-0.15%)
Jan 10, 2024 135.92 137.34 133.91 134.06 2,369,555 -2.63(-1.92%)
Jan 09, 2024 133.72 137.11 132.70 136.69 1,914,692 +2.47(+1.84%)
Jan 08, 2024 133.45 136.00 132.53 134.22 1,754,821 -0.95(-0.70%)
Jan 05, 2024 133.89 136.79 133.23 135.17 1,983,499 +1.00(+0.74%)
Jan 04, 2024 132.79 135.93 131.49 134.17 2,660,274 +3.47(+2.65%)
Jan 03, 2024 139.49 139.84 130.32 130.71 3,798,975 -9.11(-6.52%)
Jan 02, 2024 136.18 141.04 135.56 139.82 3,399,777 +4.46(+3.30%)
Dec 29, 2023 134.47 136.02 134.22 135.36 1,786,571 +0.40(+0.29%)
Dec 28, 2023 133.88 135.85 133.66 134.96 1,685,896 +1.11(+0.83%)
Dec 27, 2023 132.54 134.36 132.12 133.86 2,010,864 +1.37(+1.04%)
Dec 26, 2023 131.60 133.27 130.82 132.48 2,107,914 +0.85(+0.64%)
Dec 22, 2023 129.79 132.34 129.79 131.63 2,008,703 +2.11(+1.63%)
Dec 21, 2023 129.54 130.50 128.02 129.53 1,686,075 +1.18(+0.92%)
Dec 20, 2023 128.83 130.52 127.69 128.35 2,680,257 -1.11(-0.85%)
Dec 19, 2023 126.00 129.49 125.80 129.46 3,075,124 +3.92(+3.13%)
Dec 18, 2023 129.93 129.93 125.36 125.53 3,508,666 -3.88(-3.00%)
Dec 15, 2023 130.42 130.42 128.79 129.41 7,405,433 -1.04(-0.79%)
Dec 14, 2023 131.40 132.67 127.95 130.45 4,600,416 +0.68(+0.52%)
Dec 13, 2023 123.07 129.80 121.97 129.77 3,869,468 +6.28(+5.09%)
Dec 12, 2023 125.11 125.11 122.11 123.49 2,614,417 -1.77(-1.41%)
Dec 11, 2023 127.58 129.53 123.13 125.26 3,844,853 -1.40(-1.11%)
Dec 08, 2023 132.43 134.54 125.23 126.67 6,717,931 -5.06(-3.84%)
Dec 07, 2023 138.57 139.18 130.17 131.72 8,309,509 -1.61(-1.21%)
Dec 06, 2023 133.21 134.63 131.35 133.34 4,114,162 +0.53(+0.40%)
Dec 05, 2023 134.58 134.73 132.37 132.81 2,240,425 -1.43(-1.07%)
Dec 04, 2023 133.88 135.98 133.54 134.24 2,772,428 +0.14(+0.10%)
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.