Dollar General (NY: DG )

144.82 -0.86 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 145.76 146.76 144.46 144.82 1,518,381 -0.86(-0.59%)
Apr 18, 2024 144.75 146.23 143.32 145.68 1,463,866 +1.19(+0.82%)
Apr 17, 2024 146.23 146.44 143.66 144.49 1,864,655 -0.50(-0.34%)
Apr 16, 2024 144.83 145.59 143.02 144.99 2,140,639 +0.30(+0.21%)
Apr 15, 2024 149.39 150.40 144.49 144.69 2,065,735 -3.09(-2.09%)
Apr 12, 2024 153.62 153.81 147.46 147.78 2,479,428 -6.59(-4.27%)
Apr 11, 2024 155.28 156.25 152.62 154.37 1,792,097 -0.26(-0.17%)
Apr 10, 2024 151.53 154.90 150.51 154.63 1,884,164 +1.24(+0.81%)
Apr 09, 2024 156.33 156.60 151.49 153.39 2,645,798 -3.35(-2.14%)
Apr 08, 2024 157.84 159.52 155.97 156.74 2,637,695 -2.22(-1.40%)
Apr 05, 2024 158.66 161.39 157.86 158.96 2,654,453 +0.51(+0.32%)
Apr 04, 2024 160.41 163.51 157.37 158.45 3,288,733 -0.14(-0.09%)
Apr 03, 2024 154.06 158.90 153.09 158.59 2,545,068 +4.27(+2.77%)
Apr 02, 2024 156.00 156.39 152.43 154.32 1,743,060 -2.45(-1.56%)
Apr 01, 2024 155.65 159.34 155.65 156.77 1,348,934 +1.28(+0.83%)
Mar 28, 2024 154.27 155.99 153.07 155.48 1,814,153 +1.84(+1.20%)
Mar 27, 2024 150.70 153.78 150.70 153.64 1,836,280 +3.54(+2.36%)
Mar 26, 2024 151.11 151.91 149.60 150.10 1,605,249 -0.12(-0.08%)
Mar 25, 2024 150.96 151.91 149.65 150.22 2,043,537 +0.08(+0.05%)
Mar 22, 2024 153.44 153.84 150.11 150.14 1,591,734 -3.55(-2.31%)
Mar 21, 2024 155.23 157.74 153.44 153.69 1,811,759 -1.79(-1.15%)
Mar 20, 2024 154.15 156.62 153.67 155.48 1,965,318 +2.03(+1.32%)
Mar 19, 2024 155.92 155.92 152.58 153.45 1,471,302 -1.72(-1.11%)
Mar 18, 2024 150.54 156.56 149.53 155.17 2,754,614 +3.79(+2.50%)
Mar 15, 2024 149.26 152.80 149.26 151.39 4,175,859 +1.88(+1.26%)
Mar 14, 2024 165.51 167.45 147.29 149.50 9,455,622 -8.08(-5.13%)
Mar 13, 2024 154.41 158.16 154.23 157.59 5,641,946 -3.04(-1.89%)
Mar 12, 2024 160.04 161.81 158.41 160.62 3,121,489 +1.88(+1.19%)
Mar 11, 2024 157.49 159.22 156.32 158.74 1,981,124 +2.01(+1.28%)
Mar 08, 2024 157.50 158.07 155.83 156.73 2,111,036 -1.61(-1.02%)
Mar 07, 2024 157.97 158.61 155.83 158.34 2,896,321 +2.92(+1.88%)
Mar 06, 2024 155.61 156.09 153.02 155.42 2,687,434 +1.15(+0.74%)
Mar 05, 2024 149.23 154.33 149.22 154.28 3,800,655 +6.39(+4.32%)
Mar 04, 2024 148.59 149.39 146.91 147.89 2,093,274 -0.82(-0.55%)
Mar 01, 2024 143.84 150.21 143.36 148.71 3,676,108 +3.94(+2.72%)
Feb 29, 2024 143.01 145.99 142.80 144.77 1,771,170 +2.03(+1.42%)
Feb 28, 2024 143.46 144.22 142.31 142.74 1,351,324 -1.03(-0.71%)
Feb 27, 2024 138.92 144.67 138.78 143.77 2,321,224 +5.49(+3.97%)
Feb 26, 2024 139.50 139.67 137.17 138.28 1,529,151 -1.60(-1.15%)
Feb 23, 2024 140.66 141.93 139.76 139.88 1,265,420 -1.07(-0.76%)
Feb 22, 2024 139.48 141.77 138.42 140.95 1,292,830 -0.25(-0.18%)
Feb 21, 2024 141.97 142.39 140.52 141.20 1,577,026 -0.77(-0.54%)
Feb 20, 2024 142.34 144.84 141.56 141.96 2,767,315 +0.99(+0.70%)
Feb 16, 2024 136.80 144.18 136.57 140.98 4,871,950 +6.44(+4.78%)
Feb 15, 2024 132.16 134.96 132.11 134.54 1,601,533 +3.03(+2.30%)
Feb 14, 2024 131.11 131.71 129.84 131.51 1,886,090 +0.23(+0.17%)
Feb 13, 2024 134.47 134.75 129.89 131.28 2,989,404 -4.35(-3.21%)
Feb 12, 2024 135.09 136.49 134.19 135.64 2,444,260 +0.93(+0.69%)
Feb 09, 2024 134.50 135.41 133.64 134.71 1,932,289 -0.44(-0.32%)
Feb 08, 2024 134.81 136.44 134.58 135.15 1,446,402 +0.36(+0.27%)
Feb 07, 2024 134.92 135.99 134.19 134.79 1,558,882 +0.98(+0.73%)
Feb 06, 2024 132.90 134.33 132.76 133.81 1,467,449 +0.10(+0.07%)
Feb 05, 2024 134.66 135.22 132.87 133.71 2,151,408 -1.94(-1.43%)
Feb 02, 2024 134.86 136.09 133.83 135.66 1,803,991 +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.