Dollar General (NY: DG )

86.01 -0.49 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 25.40 25.80 24.44 24.75 1,265 -0.75(-2.96%)
Jun 29, 2010 25.50 25.81 25.01 25.50 1,288,898 -0.62(-2.37%)
Jun 25, 2010 26.12 26.36 25.30 26.12 2,652,192 -0.05(-0.17%)
Jun 24, 2010 26.13 26.20 25.75 26.17 980,876 +0.00(+0.00%)
Jun 23, 2010 26.08 26.42 25.84 26.17 1,139,652 +0.22(+0.83%)
Jun 22, 2010 26.63 27.02 25.85 25.95 333 -0.66(-2.50%)
Jun 21, 2010 27.30 27.30 26.50 26.62 1,365,214 -0.47(-1.72%)
Jun 18, 2010 27.08 27.21 26.66 27.08 822,915 +0.22(+0.84%)
Jun 17, 2010 27.18 27.39 26.50 26.86 1,012,542 -0.36(-1.32%)
Jun 16, 2010 26.93 27.43 26.85 27.22 1,688,364 +0.27(+1.00%)
Jun 15, 2010 27.12 27.40 26.49 26.95 1,670,917 -0.20(-0.73%)
Jun 14, 2010 27.11 27.54 26.86 27.15 2,565,752 +0.22(+0.83%)
Jun 11, 2010 26.67 26.96 26.42 26.92 540,573 -0.01(-0.03%)
Jun 10, 2010 27.80 28.05 26.64 26.93 1,497,180 -0.02(-0.07%)
Jun 09, 2010 27.12 27.35 26.82 26.95 1,760,262 +0.15(+0.57%)
Jun 08, 2010 27.26 27.26 26.28 26.80 3,618,746 +0.54(+2.05%)
Jun 07, 2010 27.12 27.40 25.91 26.26 1,383,413 -0.73(-2.70%)
Jun 04, 2010 26.99 27.40 26.57 26.99 997,131 -0.59(-2.15%)
Jun 03, 2010 27.90 28.22 27.21 27.58 861,085 -0.59(-2.10%)
Jun 02, 2010 27.70 28.17 27.50 28.17 2,782 +0.74(+2.68%)
Jun 01, 2010 27.16 27.83 27.02 27.44 166 +0.28(+1.03%)
May 28, 2010 27.16 27.69 27.08 27.16 1,078,313 -0.37(-1.34%)
May 27, 2010 27.91 28.04 27.27 27.52 1,398,131 +0.18(+0.66%)
May 26, 2010 27.85 28.19 27.15 27.35 1,335 -0.15(-0.56%)
May 25, 2010 26.39 27.52 26.25 27.50 111 +0.54(+2.00%)
May 24, 2010 26.59 27.26 26.54 26.96 1,895,994 +0.41(+1.56%)
May 21, 2010 25.82 26.80 25.72 26.55 1,157,129 +0.47(+1.79%)
May 20, 2010 26.33 26.55 25.97 26.08 1,079,664 -0.60(-2.26%)
May 19, 2010 26.27 27.13 26.17 26.68 1,056,800 +0.37(+1.40%)
May 18, 2010 26.69 26.91 26.11 26.31 849,357 -0.14(-0.54%)
May 17, 2010 26.38 26.95 26.11 26.46 1,402,442 +0.16(+0.61%)
May 14, 2010 26.29 26.70 26.06 26.29 2,511,677 -0.15(-0.58%)
May 13, 2010 26.38 26.90 26.03 26.45 1,849,315 +0.07(+0.27%)
May 12, 2010 25.40 26.48 25.28 26.38 1,191,498 +1.24(+4.93%)
May 11, 2010 25.16 25.48 25.05 25.14 763,999 +0.23(+0.94%)
May 10, 2010 24.94 25.06 24.54 24.90 1,166,772 +0.48(+1.95%)
May 07, 2010 25.06 25.27 24.02 24.43 1,553,559 -0.65(-2.58%)
May 06, 2010 25.47 26.10 24.79 25.07 222 -0.29(-1.13%)
May 05, 2010 25.80 25.84 25.36 25.36 618,872 -0.37(-1.43%)
May 04, 2010 25.65 25.99 25.04 25.73 840,210 -0.34(-1.31%)
May 03, 2010 25.68 26.31 25.54 26.07 472,124 +0.40(+1.57%)
Apr 30, 2010 26.17 26.27 25.44 25.67 979,118 -0.50(-1.92%)
Apr 29, 2010 26.11 26.46 25.67 26.17 924,005 +0.11(+0.41%)
Apr 28, 2010 26.08 26.87 25.64 26.06 885,190 +0.02(+0.07%)
Apr 27, 2010 26.36 26.72 26.00 26.04 1,060,741 -0.53(-1.99%)
Apr 26, 2010 25.65 26.68 25.54 26.57 1,314,743 +0.18(+0.68%)
Apr 23, 2010 26.65 26.67 26.20 26.39 743,879 -0.13(-0.51%)
Apr 22, 2010 25.16 26.61 25.15 26.53 1,604,522 +1.20(+4.75%)
Apr 21, 2010 25.33 25.56 25.06 25.32 1,368,101 -0.05(-0.21%)
Apr 20, 2010 26.28 26.28 25.23 25.38 1,417,301 -0.68(-2.62%)
Apr 19, 2010 25.69 26.55 25.26 26.06 2,102,992 +0.37(+1.43%)
Apr 16, 2010 24.25 25.94 24.25 25.69 3,681,107 +1.44(+5.93%)
Apr 15, 2010 24.70 24.82 24.21 24.25 12,449,765 -0.47(-1.89%)
Apr 14, 2010 24.39 25.03 23.98 24.72 1,113,137 +0.44(+1.81%)
Apr 13, 2010 23.58 24.42 23.53 24.28 1,994,699 +0.71(+3.01%)
Apr 12, 2010 23.76 23.88 23.52 23.57 280,583 -0.21(-0.87%)
Apr 09, 2010 23.90 23.93 23.58 23.78 339,760 -0.04(-0.15%)
Apr 08, 2010 23.90 24.04 23.56 23.81 234,013 -0.04(-0.15%)
Apr 07, 2010 24.27 24.34 23.74 23.85 814,464 -0.41(-1.70%)
Apr 06, 2010 23.46 24.26 23.43 24.26 797,593 +1.38(+6.03%)
Apr 05, 2010 23.11 23.18 22.81 22.89 691,785 -0.04(-0.18%)
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.