Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

143.14 +0.41 (+0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 206.74 208.08 206.23 207.40 1,448,346 -0.12(-0.06%)
Apr 29, 2021 205.75 208.10 205.19 207.52 1,474,652 +2.69(+1.32%)
Apr 28, 2021 204.82 206.16 203.95 204.82 1,037,578 -0.31(-0.15%)
Apr 27, 2021 204.42 206.46 203.07 205.13 1,486,191 +0.65(+0.32%)
Apr 26, 2021 205.45 205.47 202.65 204.49 1,673,573 -1.53(-0.74%)
Apr 23, 2021 207.93 207.93 204.03 206.01 1,641,142 -1.79(-0.86%)
Apr 22, 2021 209.50 209.85 206.12 207.80 1,626,342 -1.62(-0.77%)
Apr 21, 2021 211.10 212.32 209.28 209.42 1,731,980 -1.40(-0.66%)
Apr 20, 2021 210.13 211.47 209.52 210.82 1,515,309 +1.51(+0.72%)
Apr 19, 2021 209.66 210.04 208.13 209.32 1,483,491 -0.01(-0.00%)
Apr 16, 2021 208.95 211.29 207.40 209.33 2,382,710 +0.96(+0.46%)
Apr 15, 2021 206.65 209.45 205.97 208.37 2,081,416 +2.12(+1.03%)
Apr 14, 2021 204.63 207.34 204.38 206.25 2,481,853 +1.46(+0.71%)
Apr 13, 2021 202.68 205.32 201.93 204.79 2,358,287 +2.90(+1.43%)
Apr 12, 2021 200.16 202.84 199.79 201.89 2,269,867 +2.30(+1.15%)
Apr 09, 2021 200.42 201.29 199.53 199.59 2,018,138 -0.51(-0.26%)
Apr 08, 2021 198.97 201.71 198.79 200.10 2,095,139 +1.41(+0.71%)
Apr 07, 2021 199.03 200.25 198.21 198.69 1,774,859 +0.10(+0.05%)
Apr 06, 2021 198.57 200.84 197.96 198.60 1,888,250 -2.08(-1.03%)
Apr 05, 2021 195.43 200.95 195.14 200.67 2,049,093 +5.60(+2.87%)
Apr 01, 2021 194.68 197.02 193.63 195.07 2,184,196 -0.21(-0.11%)
Mar 31, 2021 194.44 197.51 193.42 195.28 2,278,107 +0.84(+0.43%)
Mar 30, 2021 196.61 197.97 194.12 194.44 2,040,598 -1.58(-0.81%)
Mar 29, 2021 195.55 197.14 191.90 196.03 2,542,380 +0.30(+0.15%)
Mar 26, 2021 191.00 195.75 190.68 195.73 2,892,444 +5.11(+2.68%)
Mar 25, 2021 189.87 192.16 188.31 190.62 2,900,611 +0.67(+0.36%)
Mar 24, 2021 189.96 192.77 189.02 189.94 2,658,000 -0.01(-0.01%)
Mar 23, 2021 186.72 193.09 186.55 189.95 4,013,837 +3.02(+1.61%)
Mar 22, 2021 181.48 189.42 181.32 186.94 5,547,941 +5.96(+3.29%)
Mar 19, 2021 172.90 183.11 172.19 180.98 7,200,348 +8.66(+5.02%)
Mar 18, 2021 169.95 174.97 167.22 172.32 12,789,517 -8.40(-4.65%)
Mar 17, 2021 186.02 186.22 180.43 180.72 3,074,276 -5.82(-3.12%)
Mar 16, 2021 186.21 188.20 185.86 186.54 2,302,698 -0.53(-0.28%)
Mar 15, 2021 187.44 188.01 185.49 187.07 2,644,164 +2.06(+1.11%)
Mar 12, 2021 182.49 185.43 181.09 185.01 1,956,760 +2.21(+1.21%)
Mar 11, 2021 181.57 183.62 180.61 182.80 2,367,180 +2.04(+1.13%)
Mar 10, 2021 180.96 182.34 179.17 180.76 1,901,086 +0.82(+0.46%)
Mar 09, 2021 177.10 180.52 176.04 179.94 2,865,278 +4.55(+2.59%)
Mar 08, 2021 173.47 178.04 172.17 175.39 2,380,898 +3.15(+1.83%)
Mar 05, 2021 172.37 172.87 168.04 172.24 2,617,072 +0.55(+0.32%)
Mar 04, 2021 175.71 176.08 170.24 171.69 3,313,323 -4.58(-2.60%)
Mar 03, 2021 178.13 180.23 176.24 176.27 3,327,171 -3.48(-1.94%)
Mar 02, 2021 186.27 186.54 179.57 179.75 4,291,197 -6.17(-3.32%)
Mar 01, 2021 182.41 186.18 182.13 185.91 3,766,652 +3.77(+2.07%)
Feb 26, 2021 182.73 182.96 180.48 182.15 3,256,737 +0.30(+0.16%)
Feb 25, 2021 183.12 184.47 180.14 181.85 3,175,776 -3.79(-2.04%)
Feb 24, 2021 187.76 187.76 183.52 185.63 2,577,012 -2.48(-1.32%)
Feb 23, 2021 191.31 192.11 188.09 188.11 2,002,362 -3.46(-1.81%)
Feb 22, 2021 193.77 194.02 191.39 191.57 1,920,410 -2.30(-1.19%)
Feb 19, 2021 196.44 196.44 193.34 193.88 1,895,232 -1.61(-0.82%)
Feb 18, 2021 191.82 195.70 191.31 195.49 1,621,621 +1.28(+0.66%)
Feb 17, 2021 192.43 194.62 191.62 194.20 1,508,476 +1.22(+0.63%)
Feb 16, 2021 191.33 194.12 190.60 192.98 1,744,258 +1.57(+0.82%)
Feb 12, 2021 192.76 193.62 190.80 191.41 1,619,652 -1.39(-0.72%)
Feb 11, 2021 193.64 195.40 192.66 192.80 1,551,965 -1.23(-0.64%)
Feb 10, 2021 198.06 198.31 193.68 194.03 2,249,849 -2.09(-1.07%)
Feb 09, 2021 193.43 196.51 191.44 196.12 3,195,921 +4.93(+2.58%)
Feb 08, 2021 188.25 191.57 187.86 191.20 3,606,035 +4.40(+2.35%)
Feb 05, 2021 189.14 191.94 186.03 186.80 3,926,802 -1.83(-0.97%)
Feb 04, 2021 188.97 189.79 186.91 188.63 2,949,549 -0.06(-0.03%)
Feb 03, 2021 188.55 189.77 187.95 188.69 3,304,072 +0.41(+0.22%)
Feb 02, 2021 186.58 190.83 186.31 188.28 3,868,964 +2.51(+1.35%)
Feb 01, 2021 187.56 188.70 185.38 185.77 3,203,126 -1.79(-0.96%)
Jan 29, 2021 192.25 192.76 187.33 187.56 4,652,274 -4.28(-2.23%)
Jan 28, 2021 191.80 194.21 191.07 191.84 6,502,479 -0.56(-0.29%)
Jan 27, 2021 197.91 200.23 191.32 192.40 3,319,703 -6.25(-3.15%)
Jan 26, 2021 199.65 200.03 197.83 198.66 1,527,355 -0.43(-0.22%)
Jan 25, 2021 199.27 200.46 197.68 199.09 1,568,425 +0.35(+0.17%)
Jan 22, 2021 200.20 200.75 198.31 198.74 1,509,877 -1.46(-0.73%)
Jan 21, 2021 198.23 201.81 197.10 200.20 2,163,392 +2.51(+1.27%)
Jan 20, 2021 199.40 199.62 196.54 197.69 2,843,351 -0.91(-0.46%)
Jan 19, 2021 203.84 204.75 198.50 198.60 2,228,778 -5.18(-2.54%)
Jan 15, 2021 205.52 206.02 202.83 203.78 1,863,171 -1.74(-0.84%)
Jan 14, 2021 209.24 209.97 205.39 205.52 2,664,710 -4.80(-2.28%)
Jan 13, 2021 209.34 211.63 208.22 210.32 1,212,965 -0.15(-0.07%)
Jan 12, 2021 207.01 210.84 205.91 210.47 2,236,944 +3.01(+1.45%)
Jan 11, 2021 207.57 209.77 206.85 207.47 1,665,330 -0.53(-0.25%)
Jan 08, 2021 210.72 211.07 206.69 208.00 1,929,057 -1.84(-0.88%)
Jan 07, 2021 207.21 210.57 206.83 209.84 1,576,105 +2.32(+1.12%)
Jan 06, 2021 199.09 208.24 198.36 207.51 2,747,565 +8.27(+4.15%)
Jan 05, 2021 201.85 202.40 198.93 199.24 1,847,589 -2.87(-1.42%)
Jan 04, 2021 202.64 203.94 200.26 202.12 2,113,211 -0.22(-0.11%)
Dec 31, 2020 202.34 202.34 202.34 1,098,965 +0.36(+0.18%)
Dec 30, 2020 203.28 204.04 201.95 201.98 1,098,965 -1.36(-0.67%)
Dec 29, 2020 202.78 203.82 202.13 203.34 1,174,307 +0.91(+0.45%)
Dec 28, 2020 205.07 205.09 201.66 202.42 1,319,097 -0.86(-0.42%)
Dec 24, 2020 203.35 204.31 202.66 203.28 556,781 +0.11(+0.05%)
Dec 23, 2020 203.84 205.26 203.03 203.17 1,757,785 -1.83(-0.89%)
Dec 22, 2020 204.01 205.42 202.84 205.00 1,770,554 +2.03(+1.00%)
Dec 21, 2020 201.09 204.16 198.99 202.97 2,074,870 +0.46(+0.23%)
Dec 18, 2020 204.81 205.19 202.01 202.51 4,357,592 -1.99(-0.97%)
Dec 17, 2020 203.98 205.29 203.46 204.50 1,735,700 +1.47(+0.73%)
Dec 16, 2020 200.08 204.21 199.89 203.03 1,777,161 +3.12(+1.56%)
Dec 15, 2020 198.78 201.06 198.09 199.91 2,335,236 +1.81(+0.91%)
Dec 14, 2020 198.97 199.84 197.84 198.10 1,931,264 -0.68(-0.34%)
Dec 11, 2020 198.34 199.95 197.90 198.79 1,814,191 +0.71(+0.36%)
Dec 10, 2020 200.55 201.02 197.49 198.07 2,349,436 -2.99(-1.49%)
Dec 09, 2020 203.49 204.18 198.31 201.07 2,439,744 -2.30(-1.13%)
Dec 08, 2020 204.12 204.79 202.23 203.37 1,758,018 -1.92(-0.93%)
Dec 07, 2020 205.91 208.99 203.91 205.28 2,038,533 -0.07(-0.03%)
Dec 04, 2020 206.09 207.70 204.16 205.35 1,940,576 -1.02(-0.49%)
Dec 03, 2020 205.40 207.82 203.49 206.37 3,162,026 -2.93(-1.40%)
Dec 02, 2020 210.79 211.17 208.35 209.30 1,819,638 -2.21(-1.05%)
Dec 01, 2020 210.60 213.28 209.82 211.52 2,107,467 +1.21(+0.58%)
Nov 30, 2020 210.24 210.65 206.21 210.30 3,024,326 +0.55(+0.26%)
Nov 27, 2020 208.72 209.99 208.14 209.75 751,452 +0.97(+0.47%)
Nov 25, 2020 205.66 209.25 204.97 208.78 1,416,950 +3.87(+1.89%)
Nov 24, 2020 203.98 206.32 203.69 204.92 1,791,020 +1.87(+0.92%)
Nov 23, 2020 203.36 204.68 202.30 203.05 1,512,967 +0.78(+0.39%)
Nov 20, 2020 203.02 205.21 202.12 202.27 1,491,471 -0.94(-0.46%)
Nov 19, 2020 201.10 203.87 199.64 203.21 1,909,019 +2.54(+1.27%)
Nov 18, 2020 201.02 203.56 198.49 200.67 1,915,789 -0.17(-0.09%)
Nov 17, 2020 203.97 204.38 200.53 200.85 2,328,519 -4.18(-2.04%)
Nov 16, 2020 206.19 207.34 204.45 205.02 1,838,523 -0.78(-0.38%)
Nov 13, 2020 205.75 207.07 203.66 205.80 1,280,587 +1.08(+0.53%)
Nov 12, 2020 205.90 205.92 201.78 204.72 1,498,825 -0.76(-0.37%)
Nov 11, 2020 203.49 208.37 203.49 205.48 1,564,843 +2.90(+1.43%)
Nov 10, 2020 202.93 205.89 200.37 202.59 1,952,835 +0.07(+0.03%)
Nov 09, 2020 216.26 216.72 202.28 202.52 2,743,291 -10.50(-4.93%)
Nov 06, 2020 210.06 213.66 208.42 213.02 962,648 +3.26(+1.56%)
Nov 05, 2020 210.71 212.25 207.89 209.75 1,462,036 +1.71(+0.82%)
Nov 04, 2020 208.56 211.17 206.53 208.04 1,710,970 +2.05(+0.99%)
Nov 03, 2020 203.30 208.69 203.17 205.99 1,502,200 +4.41(+2.19%)
Nov 02, 2020 201.81 204.08 199.25 201.59 1,611,162 +0.78(+0.39%)
Oct 30, 2020 202.05 203.24 198.34 200.81 1,902,224 -1.94(-0.96%)
Oct 29, 2020 202.83 204.74 201.68 202.75 1,300,271 -0.28(-0.14%)
Oct 28, 2020 204.15 207.18 202.09 203.03 1,630,213 -2.59(-1.26%)
Oct 27, 2020 204.45 206.59 203.68 205.62 1,115,982 +1.61(+0.79%)
Oct 26, 2020 205.92 206.70 201.70 204.01 1,241,711 -3.27(-1.58%)
Oct 23, 2020 205.97 207.65 204.66 207.28 1,386,081 +1.08(+0.52%)
Oct 22, 2020 210.59 211.17 205.71 206.21 1,398,370 -5.33(-2.52%)
Oct 21, 2020 209.58 213.32 209.58 211.53 1,827,753 +2.00(+0.95%)
Oct 20, 2020 209.81 211.92 209.18 209.53 1,097,720 -0.28(-0.13%)
Oct 19, 2020 214.01 215.59 209.15 209.81 1,620,061 -3.50(-1.64%)
Oct 16, 2020 215.55 216.30 213.31 213.31 1,667,226 -1.12(-0.52%)
Oct 15, 2020 211.61 215.18 210.84 214.43 1,556,911 +2.67(+1.26%)
Oct 14, 2020 214.27 214.34 211.43 211.77 1,225,058 -2.79(-1.30%)
Oct 13, 2020 212.34 215.46 212.34 214.56 1,166,715 +2.35(+1.11%)
Oct 12, 2020 213.71 214.08 211.67 212.21 1,564,920 -0.40(-0.19%)
Oct 09, 2020 211.53 214.34 211.40 212.61 1,352,822 +2.02(+0.96%)
Oct 08, 2020 208.46 211.09 207.72 210.59 1,467,501 +4.19(+2.03%)
Oct 07, 2020 205.77 207.56 205.51 206.41 1,634,828 +2.16(+1.06%)
Oct 06, 2020 206.38 208.28 203.56 204.25 1,735,972 -0.87(-0.42%)
Oct 05, 2020 203.97 205.49 202.84 205.12 1,367,541 +1.95(+0.96%)
Oct 02, 2020 201.50 204.28 201.28 203.16 1,356,169 +0.00(+0.00%)
Oct 01, 2020 202.91 205.47 202.64 203.16 1,904,433 +1.82(+0.91%)
Sep 30, 2020 202.02 203.28 200.12 201.34 1,777,890 -0.02(-0.01%)
Sep 29, 2020 201.22 203.61 200.98 201.36 1,342,532 -0.15(-0.08%)
Sep 28, 2020 200.47 202.56 198.04 201.51 1,591,007 +1.36(+0.68%)
Sep 25, 2020 197.01 201.07 196.28 200.16 1,208,121 +3.24(+1.64%)
Sep 24, 2020 196.15 198.14 194.58 196.92 1,465,468 +0.77(+0.39%)
Sep 23, 2020 200.21 201.57 195.78 196.15 1,970,736 -3.96(-1.98%)
Sep 22, 2020 194.32 200.71 194.32 200.11 1,933,824 +5.19(+2.66%)
Sep 21, 2020 198.75 199.17 194.32 194.92 2,409,336 -4.96(-2.48%)
Sep 18, 2020 196.25 200.74 195.69 199.88 4,081,314 +4.42(+2.26%)
Sep 17, 2020 192.69 196.07 192.58 195.46 2,014,111 +0.72(+0.37%)
Sep 16, 2020 195.85 196.79 194.41 194.74 1,932,124 -0.11(-0.06%)
Sep 15, 2020 194.57 195.88 193.82 194.86 1,589,039 +0.73(+0.38%)
Sep 14, 2020 193.19 195.70 192.88 194.13 2,058,746 +1.55(+0.80%)
Sep 11, 2020 190.16 193.00 190.09 192.58 1,745,862 +3.25(+1.71%)
Sep 10, 2020 189.65 192.44 188.96 189.33 1,904,837 -0.32(-0.17%)
Sep 09, 2020 185.71 191.05 185.57 189.65 1,785,229 +4.85(+2.62%)
Sep 08, 2020 186.46 187.98 183.22 184.80 2,327,862 -3.19(-1.70%)
Sep 04, 2020 189.19 190.34 183.91 187.99 1,850,183 -1.04(-0.55%)
Sep 03, 2020 195.36 195.64 188.30 189.03 2,251,080 -7.01(-3.58%)
Sep 02, 2020 192.10 196.89 189.95 196.04 2,515,923 +4.03(+2.10%)
Sep 01, 2020 193.64 195.06 191.90 192.00 1,819,804 -1.90(-0.98%)
Aug 31, 2020 192.99 195.45 191.96 193.91 2,199,619 +1.43(+0.74%)
Aug 28, 2020 194.26 194.94 190.72 192.47 2,323,999 -0.91(-0.47%)
Aug 27, 2020 197.86 198.80 191.67 193.39 4,004,220 -2.64(-1.35%)
Aug 26, 2020 190.89 196.58 190.72 196.03 2,499,478 +5.22(+2.73%)
Aug 25, 2020 191.26 191.69 189.71 190.81 1,615,746 +0.33(+0.17%)
Aug 24, 2020 193.06 193.23 190.19 190.49 2,796,491 -0.59(-0.31%)
Aug 21, 2020 190.66 192.43 189.91 191.07 1,860,490 +1.09(+0.57%)
Aug 20, 2020 191.54 192.10 189.67 189.99 1,726,429 -2.24(-1.16%)
Aug 19, 2020 191.72 193.44 190.31 192.22 1,624,033 +2.06(+1.09%)
Aug 18, 2020 193.01 193.01 188.42 190.16 2,086,266 -2.64(-1.37%)
Aug 17, 2020 191.42 194.28 190.48 192.80 1,984,783 +2.09(+1.10%)
Aug 14, 2020 188.65 191.05 188.38 190.71 1,458,512 +2.37(+1.26%)
Aug 13, 2020 189.45 190.10 187.56 188.34 1,436,973 -0.72(-0.38%)
Aug 12, 2020 185.38 189.58 184.02 189.06 1,835,906 +5.51(+3.00%)
Aug 11, 2020 185.26 185.35 183.25 183.54 1,212,056 -2.11(-1.14%)
Aug 10, 2020 187.59 187.59 184.60 185.66 2,717,336 -1.92(-1.02%)
Aug 07, 2020 185.56 187.85 185.15 187.58 1,550,339 +2.63(+1.42%)
Aug 06, 2020 186.57 187.09 182.75 184.94 1,874,922 -2.62(-1.40%)
Aug 05, 2020 188.39 189.56 186.40 187.57 2,096,970 -0.14(-0.08%)
Aug 04, 2020 184.50 187.87 184.00 187.71 1,836,536 +2.44(+1.32%)
Aug 03, 2020 183.17 185.65 183.17 185.27 1,476,952 +2.39(+1.31%)
Jul 31, 2020 183.82 184.18 180.34 182.88 1,387,923 -0.88(-0.48%)
Jul 30, 2020 183.50 184.49 182.58 183.76 1,097,672 -0.06(-0.03%)
Jul 29, 2020 183.41 184.83 183.07 183.82 1,109,595 +1.30(+0.71%)
Jul 28, 2020 182.93 184.25 181.79 182.52 1,334,487 +0.08(+0.04%)
Jul 27, 2020 184.21 184.69 182.04 182.45 1,536,189 -1.68(-0.91%)
Jul 24, 2020 183.29 185.32 182.99 184.13 1,153,462 +0.05(+0.03%)
Jul 23, 2020 187.78 188.09 183.72 184.08 1,650,437 -3.36(-1.79%)
Jul 22, 2020 184.23 187.72 183.22 187.44 1,784,718 +3.16(+1.71%)
Jul 21, 2020 184.94 185.86 182.60 184.28 1,605,470 -0.87(-0.47%)
Jul 20, 2020 182.13 185.46 181.63 185.16 1,468,226 +4.12(+2.28%)
Jul 17, 2020 182.65 182.81 180.63 181.03 2,296,305 -0.42(-0.23%)
Jul 16, 2020 181.88 183.82 179.91 181.46 1,531,966 -0.49(-0.27%)
Jul 15, 2020 182.87 183.35 180.69 181.95 1,663,114 -0.29(-0.16%)
Jul 14, 2020 178.68 182.35 178.21 182.24 2,081,688 +3.14(+1.75%)
Jul 13, 2020 181.12 183.60 178.48 179.09 1,865,448 -1.71(-0.95%)
Jul 10, 2020 182.41 182.97 179.46 180.80 1,488,704 -1.44(-0.79%)
Jul 09, 2020 179.28 183.02 179.18 182.25 1,808,404 +3.08(+1.72%)
Jul 08, 2020 180.57 180.95 178.27 179.16 2,320,467 -1.24(-0.69%)
Jul 07, 2020 178.58 181.45 178.38 180.40 2,002,602 +0.65(+0.36%)
Jul 06, 2020 183.01 183.28 178.74 179.75 1,824,566 -1.90(-1.05%)
Jul 02, 2020 183.86 183.97 181.13 181.65 1,626,934 -1.36(-0.74%)
Jul 01, 2020 181.95 183.53 180.30 183.01 1,924,466 +0.37(+0.20%)
Jun 30, 2020 182.18 183.16 180.35 182.64 1,986,271 +0.47(+0.26%)
Jun 29, 2020 182.22 183.40 180.35 182.17 2,240,099 +0.60(+0.33%)
Jun 26, 2020 182.88 185.63 181.43 181.56 6,977,029 -1.23(-0.67%)
Jun 25, 2020 182.87 183.84 179.91 182.79 2,638,386 -1.13(-0.62%)
Jun 24, 2020 181.70 184.50 180.82 183.92 2,555,826 +1.80(+0.99%)
Jun 23, 2020 184.79 185.02 181.57 182.12 1,873,701 -2.08(-1.13%)
Jun 22, 2020 181.75 184.71 180.85 184.20 1,503,730 +3.22(+1.78%)
Jun 19, 2020 185.10 185.71 180.39 180.98 2,984,120 -2.43(-1.33%)
Jun 18, 2020 183.05 184.06 180.90 183.41 1,897,957 +1.50(+0.82%)
Jun 17, 2020 182.83 183.40 181.04 181.92 1,826,823 -1.07(-0.59%)
Jun 16, 2020 181.31 183.25 179.19 182.99 2,667,413 +2.89(+1.61%)
Jun 15, 2020 175.17 182.34 175.07 180.10 2,965,504 +3.70(+2.10%)
Jun 12, 2020 182.39 182.81 174.03 176.40 3,336,795 -4.10(-2.27%)
Jun 11, 2020 182.34 184.73 179.71 180.50 2,871,458 -1.77(-0.97%)
Jun 10, 2020 179.33 182.86 179.33 182.27 3,702,822 +3.72(+2.08%)
Jun 09, 2020 180.34 180.43 177.35 178.55 2,661,697 +0.24(+0.13%)
Jun 08, 2020 176.07 179.66 176.06 178.31 3,115,916 +0.32(+0.18%)
Jun 05, 2020 178.71 179.18 173.78 177.99 3,481,891 -0.21(-0.12%)
Jun 04, 2020 181.91 182.87 177.54 178.20 3,249,807 -3.71(-2.04%)
Jun 03, 2020 183.73 183.93 180.29 181.91 2,530,685 -1.95(-1.06%)
Jun 02, 2020 183.60 185.06 181.98 183.85 3,007,856 +0.27(+0.15%)
Jun 01, 2020 183.38 186.79 181.32 183.59 2,714,852 -0.01(-0.01%)
May 29, 2020 177.34 184.75 177.34 183.60 8,489,952 +7.09(+4.02%)
May 28, 2020 178.31 181.67 172.86 176.50 5,941,966 -2.96(-1.65%)
May 27, 2020 173.14 179.46 171.65 179.46 3,723,580 +6.56(+3.79%)
May 26, 2020 174.59 175.76 171.97 172.91 2,659,574 +1.32(+0.77%)
May 22, 2020 172.06 172.18 169.89 171.58 1,928,809 +0.55(+0.32%)
May 21, 2020 171.61 172.06 169.28 171.04 2,061,943 -0.15(-0.09%)
May 20, 2020 174.08 174.73 170.19 171.19 2,470,224 -2.79(-1.60%)
May 19, 2020 174.91 177.00 173.92 173.98 1,732,112 -0.55(-0.31%)
May 18, 2020 177.30 177.36 174.09 174.53 2,261,301 +0.03(+0.02%)
May 15, 2020 173.54 176.18 172.82 174.50 2,928,835 +0.50(+0.29%)
May 14, 2020 172.87 174.96 171.39 174.00 1,562,149 -0.07(-0.04%)
May 13, 2020 174.41 176.27 171.62 174.07 2,455,447 -0.15(-0.09%)
May 12, 2020 175.19 177.12 174.02 174.22 2,112,698 -1.26(-0.72%)
May 11, 2020 169.95 177.31 169.95 175.48 2,861,858 +6.40(+3.79%)
May 08, 2020 167.96 169.48 166.22 169.07 1,642,372 +2.65(+1.59%)
May 07, 2020 168.01 168.56 166.10 166.43 1,168,149 -0.29(-0.17%)
May 06, 2020 168.57 169.60 166.22 166.71 1,213,886 -0.93(-0.55%)
May 05, 2020 168.73 169.54 166.87 167.64 1,500,097 -0.55(-0.33%)
May 04, 2020 166.56 168.53 165.53 168.19 1,317,658 +2.34(+1.41%)
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.