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

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2021 193.56 196.61 192.54 194.40 2,288,484 +0.83(+0.43%)
Mar 30, 2021 195.72 197.07 193.24 193.56 2,049,893 -1.57(-0.81%)
Mar 29, 2021 194.67 196.25 191.03 195.14 2,553,961 +0.30(+0.15%)
Mar 26, 2021 190.14 194.86 189.81 194.84 2,905,619 +5.09(+2.68%)
Mar 25, 2021 189.00 191.29 187.46 189.75 2,913,823 +0.67(+0.35%)
Mar 24, 2021 189.10 191.89 188.17 189.08 2,670,107 -0.01(-0.00%)
Mar 23, 2021 185.88 192.21 185.71 189.09 4,032,119 +3.00(+1.61%)
Mar 22, 2021 180.66 188.56 180.50 186.09 5,573,211 +5.93(+3.29%)
Mar 19, 2021 172.12 182.28 171.41 180.16 7,233,145 +8.61(+5.02%)
Mar 18, 2021 169.18 174.18 166.46 171.54 12,847,772 -8.36(-4.64%)
Mar 17, 2021 185.18 185.38 179.61 179.90 3,088,279 -5.79(-3.12%)
Mar 16, 2021 185.37 187.34 185.01 185.69 2,313,186 -0.53(-0.28%)
Mar 15, 2021 186.59 187.15 184.65 186.22 2,656,208 +2.05(+1.11%)
Mar 12, 2021 181.67 184.59 180.26 184.17 1,965,673 +2.20(+1.21%)
Mar 11, 2021 180.75 182.79 179.79 181.97 2,377,962 +2.03(+1.13%)
Mar 10, 2021 180.14 181.51 178.36 179.94 1,909,745 +0.82(+0.46%)
Mar 09, 2021 176.30 179.70 175.25 179.12 2,878,329 +4.53(+2.59%)
Mar 08, 2021 172.69 177.23 171.39 174.59 2,391,742 +3.14(+1.83%)
Mar 05, 2021 171.59 172.08 167.27 171.46 2,628,993 +0.55(+0.32%)
Mar 04, 2021 174.91 175.28 169.47 170.91 3,328,415 -4.56(-2.60%)
Mar 03, 2021 177.32 179.41 175.44 175.47 3,342,326 -3.46(-1.94%)
Mar 02, 2021 185.43 185.69 178.76 178.93 4,310,743 -6.14(-3.32%)
Mar 01, 2021 181.58 185.34 181.30 185.07 3,783,809 +3.75(+2.07%)
Feb 26, 2021 181.91 182.13 179.66 181.32 3,271,571 +0.30(+0.16%)
Feb 25, 2021 182.29 183.63 179.32 181.02 3,190,241 -3.77(-2.04%)
Feb 24, 2021 186.91 186.91 182.69 184.79 2,588,750 -2.47(-1.32%)
Feb 23, 2021 190.44 191.24 187.24 187.26 2,011,482 -3.44(-1.81%)
Feb 22, 2021 192.89 193.14 190.52 190.70 1,929,157 -2.29(-1.19%)
Feb 19, 2021 195.55 195.55 192.47 193.00 1,903,865 -1.60(-0.82%)
Feb 18, 2021 190.95 194.81 190.44 194.60 1,629,007 +1.28(+0.66%)
Feb 17, 2021 191.56 193.74 190.75 193.32 1,515,347 +1.22(+0.63%)
Feb 16, 2021 190.46 193.24 189.73 192.10 1,752,203 +1.56(+0.82%)
Feb 12, 2021 191.88 192.74 189.93 190.54 1,627,030 -1.38(-0.72%)
Feb 11, 2021 192.77 194.51 191.79 191.92 1,559,034 -1.23(-0.64%)
Feb 10, 2021 197.16 197.41 192.80 193.15 2,260,097 -2.08(-1.07%)
Feb 09, 2021 192.56 195.62 190.57 195.23 3,210,478 +4.90(+2.58%)
Feb 08, 2021 187.39 190.70 187.01 190.33 3,622,460 +4.38(+2.35%)
Feb 05, 2021 188.29 191.07 185.19 185.95 3,944,688 -1.82(-0.97%)
Feb 04, 2021 188.11 188.93 186.06 187.78 2,962,984 -0.06(-0.03%)
Feb 03, 2021 187.69 188.91 187.10 187.84 3,319,122 +0.41(+0.22%)
Feb 02, 2021 185.73 189.97 185.47 187.42 3,886,587 +2.49(+1.35%)
Feb 01, 2021 186.71 187.84 184.53 184.93 3,217,716 -1.78(-0.96%)
Jan 29, 2021 191.38 191.88 186.48 186.71 4,673,464 -4.26(-2.23%)
Jan 28, 2021 190.93 193.33 190.20 190.97 6,532,098 -0.56(-0.29%)
Jan 27, 2021 197.02 199.32 190.45 191.53 3,334,824 -6.23(-3.15%)
Jan 26, 2021 198.74 199.13 196.93 197.75 1,534,312 -0.43(-0.22%)
Jan 25, 2021 198.37 199.55 196.79 198.19 1,575,569 +0.35(+0.17%)
Jan 22, 2021 199.29 199.84 197.41 197.84 1,516,755 -1.45(-0.73%)
Jan 21, 2021 197.33 200.89 196.21 199.29 2,173,246 +2.49(+1.27%)
Jan 20, 2021 198.49 198.71 195.65 196.80 2,856,302 -0.90(-0.46%)
Jan 19, 2021 202.92 203.82 197.60 197.70 2,238,930 -5.16(-2.54%)
Jan 15, 2021 204.59 205.09 201.91 202.86 1,871,658 -1.73(-0.84%)
Jan 14, 2021 208.29 209.02 204.46 204.59 2,676,848 -4.78(-2.28%)
Jan 13, 2021 208.40 210.67 207.27 209.36 1,218,490 -0.15(-0.07%)
Jan 12, 2021 206.07 209.88 204.98 209.52 2,247,133 +2.99(+1.45%)
Jan 11, 2021 206.63 208.82 205.91 206.52 1,672,915 -0.53(-0.26%)
Jan 08, 2021 209.77 210.11 205.76 207.05 1,937,844 -1.83(-0.88%)
Jan 07, 2021 206.28 209.61 205.89 208.88 1,583,285 +2.31(+1.12%)
Jan 06, 2021 198.19 207.29 197.46 206.57 2,760,080 +8.23(+4.15%)
Jan 05, 2021 200.93 201.48 198.02 198.34 1,856,004 -2.86(-1.42%)
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.