Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 217.18 217.78 213.62 214.72 2,666,583 -2.36(-1.09%)
Aug 30, 2021 217.23 219.86 216.33 217.08 2,157,840 +0.11(+0.05%)
Aug 27, 2021 217.53 218.00 214.61 216.98 3,123,814 -0.63(-0.29%)
Aug 26, 2021 212.62 219.21 207.20 217.60 6,186,949 -8.52(-3.77%)
Aug 25, 2021 224.33 226.73 224.12 226.12 1,619,853 +1.92(+0.86%)
Aug 24, 2021 226.40 226.64 224.08 224.20 1,419,475 -1.82(-0.81%)
Aug 23, 2021 226.84 229.74 225.77 226.02 1,375,608 -0.14(-0.06%)
Aug 20, 2021 224.41 227.26 223.55 226.16 1,294,770 +2.22(+0.99%)
Aug 19, 2021 221.84 225.60 220.20 223.93 1,181,945 +0.80(+0.36%)
Aug 18, 2021 223.26 226.17 221.95 223.13 1,586,418 +0.10(+0.04%)
Aug 17, 2021 227.57 229.10 222.30 223.03 2,108,325 -6.07(-2.65%)
Aug 16, 2021 226.84 229.24 225.30 229.10 1,187,967 +1.04(+0.46%)
Aug 13, 2021 228.19 229.00 226.85 228.06 1,356,542 +0.46(+0.20%)
Aug 12, 2021 229.74 229.74 226.24 227.60 1,733,475 -1.66(-0.72%)
Aug 11, 2021 229.66 230.56 228.88 229.26 1,138,866 -0.21(-0.09%)
Aug 10, 2021 227.70 230.30 227.05 229.47 1,121,881 +1.77(+0.78%)
Aug 09, 2021 227.78 228.24 226.57 227.70 1,138,729 +0.22(+0.10%)
Aug 06, 2021 227.27 227.90 226.19 227.48 814,352 +0.33(+0.14%)
Aug 05, 2021 226.94 228.03 225.25 227.15 1,057,799 +0.88(+0.39%)
Aug 04, 2021 226.41 227.40 224.98 226.27 1,133,125 -0.14(-0.06%)
Aug 03, 2021 224.35 227.75 223.86 226.42 1,127,209 +2.46(+1.10%)
Aug 02, 2021 224.32 224.75 220.51 223.96 1,277,375 -0.13(-0.06%)
Jul 30, 2021 223.97 225.74 223.95 224.09 1,140,666 -0.35(-0.15%)
Jul 29, 2021 222.53 224.56 222.05 224.44 1,038,413 +2.83(+1.28%)
Jul 28, 2021 220.59 222.89 219.87 221.61 1,099,693 -0.09(-0.04%)
Jul 27, 2021 222.03 222.75 220.52 221.70 913,178 +0.17(+0.08%)
Jul 26, 2021 220.20 222.01 218.77 221.52 1,233,421 +1.03(+0.47%)
Jul 23, 2021 216.75 220.69 216.75 220.49 886,223 +3.19(+1.47%)
Jul 22, 2021 216.53 218.17 215.02 217.30 888,658 +1.32(+0.61%)
Jul 21, 2021 217.54 217.87 215.80 215.98 1,088,002 -2.11(-0.97%)
Jul 20, 2021 216.24 219.20 215.92 218.09 1,365,590 +2.06(+0.95%)
Jul 19, 2021 214.41 216.68 213.29 216.03 2,001,231 +2.02(+0.95%)
Jul 16, 2021 214.54 215.62 213.45 214.01 2,226,625 +0.21(+0.10%)
Jul 15, 2021 213.25 214.11 212.18 213.80 1,311,439 +1.02(+0.48%)
Jul 14, 2021 212.82 213.22 211.25 212.78 972,700 +0.84(+0.40%)
Jul 13, 2021 211.39 213.78 211.33 211.94 1,478,113 +0.54(+0.25%)
Jul 12, 2021 212.07 212.47 209.90 211.40 1,468,687 -1.26(-0.59%)
Jul 09, 2021 211.75 213.29 211.25 212.66 2,098,202 +1.07(+0.51%)
Jul 08, 2021 212.27 213.73 210.71 211.59 1,478,516 -1.77(-0.83%)
Jul 07, 2021 210.91 214.94 210.00 213.36 1,738,654 +2.99(+1.42%)
Jul 06, 2021 209.93 210.91 208.48 210.38 1,308,912 -0.12(-0.06%)
Jul 02, 2021 210.04 211.64 209.62 210.50 1,125,490 +1.10(+0.52%)
Jul 01, 2021 208.47 209.66 207.79 209.41 1,314,700 +1.37(+0.66%)
Jun 30, 2021 208.59 209.01 207.39 208.04 1,170,899 -0.58(-0.28%)
Jun 29, 2021 207.00 210.60 206.80 208.62 1,453,482 +1.89(+0.92%)
Jun 28, 2021 204.39 207.74 203.75 206.72 1,565,077 +2.99(+1.47%)
Jun 25, 2021 205.37 205.93 203.27 203.73 4,243,419 -1.91(-0.93%)
Jun 24, 2021 206.87 206.87 204.94 205.65 1,634,157 -0.17(-0.08%)
Jun 23, 2021 206.22 206.62 204.61 205.82 1,589,641 -0.73(-0.35%)
Jun 22, 2021 206.49 207.66 205.38 206.55 1,328,545 +0.84(+0.41%)
Jun 21, 2021 205.37 206.56 204.46 205.71 1,716,252 +1.22(+0.60%)
Jun 18, 2021 203.82 205.83 203.72 204.49 3,838,045 -0.56(-0.27%)
Jun 17, 2021 202.94 206.03 202.48 205.05 2,236,229 +2.06(+1.01%)
Jun 16, 2021 204.21 204.81 201.79 202.99 2,540,393 -0.94(-0.46%)
Jun 15, 2021 201.66 204.54 201.10 203.94 2,093,273 +2.47(+1.23%)
Jun 14, 2021 201.53 202.03 199.79 201.46 1,397,021 +0.23(+0.11%)
Jun 11, 2021 199.21 202.32 198.38 201.23 1,827,817 +2.75(+1.39%)
Jun 10, 2021 196.40 199.05 196.40 198.48 2,044,522 +1.46(+0.74%)
Jun 09, 2021 198.02 198.99 196.80 197.02 1,905,814 -0.76(-0.38%)
Jun 08, 2021 199.15 199.15 196.89 197.78 1,717,294 -0.27(-0.14%)
Jun 07, 2021 199.04 199.10 197.16 198.05 1,590,415 -0.73(-0.37%)
Jun 04, 2021 198.10 198.98 196.61 198.78 1,675,454 +0.73(+0.37%)
Jun 03, 2021 194.86 198.49 194.21 198.05 2,088,751 +3.62(+1.86%)
Jun 02, 2021 193.18 195.42 192.19 194.43 1,770,755 +0.78(+0.40%)
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.