Skip to main content

Dollar General (NY: DG )

155.70 +1.49 (+0.97%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 93.12 93.29 90.83 91.08 2,664,142 -1.73(-1.86%)
Apr 27, 2018 93.45 94.48 92.72 92.81 2,264,085 -0.63(-0.68%)
Apr 26, 2018 91.87 93.88 91.12 93.44 2,326,047 +1.68(+1.83%)
Apr 25, 2018 90.93 91.97 90.31 91.76 1,584,879 +0.41(+0.44%)
Apr 24, 2018 92.04 92.53 90.94 91.36 1,695,605 -0.18(-0.20%)
Apr 23, 2018 91.25 91.71 90.42 91.54 2,241,061 +0.63(+0.70%)
Apr 20, 2018 93.17 93.57 90.79 90.90 3,895,691 -2.51(-2.69%)
Apr 19, 2018 94.15 94.42 92.64 93.41 1,722,383 -1.11(-1.18%)
Apr 18, 2018 94.66 95.45 94.23 94.53 2,290,290 +0.29(+0.31%)
Apr 17, 2018 95.00 95.49 93.66 94.24 3,074,030 +2.64(+2.88%)
Apr 16, 2018 90.48 91.72 89.70 91.59 2,337,743 +0.75(+0.82%)
Apr 13, 2018 91.92 92.37 90.63 90.85 2,544,118 -0.58(-0.63%)
Apr 12, 2018 91.29 92.15 90.97 91.42 2,437,713 +0.59(+0.64%)
Apr 11, 2018 90.32 91.37 90.25 90.84 1,932,219 -0.16(-0.18%)
Apr 10, 2018 91.39 91.52 90.07 91.00 2,790,756 +0.70(+0.77%)
Apr 09, 2018 89.59 91.31 89.52 90.30 3,514,217 +0.96(+1.08%)
Apr 06, 2018 90.12 91.23 88.92 89.34 2,934,410 -1.35(-1.48%)
Apr 05, 2018 89.57 90.86 88.93 90.68 2,545,551 +1.32(+1.47%)
Apr 04, 2018 87.05 89.57 87.05 89.37 2,901,466 +1.59(+1.81%)
Apr 03, 2018 87.98 88.78 87.58 87.78 1,995,249 -0.11(-0.13%)
Apr 02, 2018 87.70 88.29 86.52 87.89 2,880,405 -0.11(-0.13%)
Mar 29, 2018 88.00 88.00 88.00 0 +0.57(+0.66%)
Mar 28, 2018 87.17 89.22 87.17 87.43 2,399,872 +0.48(+0.55%)
Mar 27, 2018 87.49 87.91 86.48 86.95 2,198,540 -0.21(-0.24%)
Mar 26, 2018 85.97 87.63 85.66 87.16 2,184,905 +2.44(+2.88%)
Mar 23, 2018 86.39 86.84 84.56 84.72 2,744,349 -1.59(-1.84%)
Mar 22, 2018 86.84 87.82 86.25 86.31 2,429,002 -1.16(-1.32%)
Mar 21, 2018 88.02 89.04 87.44 87.47 4,071,710 -0.40(-0.46%)
Mar 20, 2018 88.55 88.64 87.37 87.87 2,819,113 -0.59(-0.67%)
Mar 19, 2018 89.84 90.35 87.83 88.46 2,577,142 -1.31(-1.46%)
Mar 16, 2018 88.04 90.12 87.85 89.77 5,451,002 +1.87(+2.13%)
Mar 15, 2018 90.51 90.78 86.82 87.90 10,871,150 +3.99(+4.75%)
Mar 14, 2018 84.24 84.43 83.31 83.91 4,142,107 -0.31(-0.37%)
Mar 13, 2018 83.58 85.60 83.37 84.22 4,239,565 +0.87(+1.04%)
Mar 12, 2018 82.07 83.59 81.89 83.36 3,976,766 +1.57(+1.92%)
Mar 09, 2018 81.57 82.01 80.47 81.78 3,749,338 +0.84(+1.03%)
Mar 08, 2018 84.31 84.55 80.94 80.95 4,323,503 -3.14(-3.74%)
Mar 07, 2018 85.27 84.09 5,640,435 -3.81(-4.33%)
Mar 06, 2018 87.97 88.61 86.40 87.90 4,293,884 +0.01(+0.01%)
Mar 05, 2018 88.09 88.44 87.54 87.89 2,577,675 -0.80(-0.90%)
Mar 02, 2018 89.12 89.46 87.30 88.69 3,061,263 -0.97(-1.08%)
Mar 01, 2018 88.96 90.20 88.22 89.66 1,974,456 +0.68(+0.76%)
Feb 28, 2018 90.41 90.61 88.98 88.98 1,948,685 -0.87(-0.97%)
Feb 27, 2018 92.15 92.61 89.26 89.86 2,266,270 -1.91(-2.08%)
Feb 26, 2018 91.93 92.41 90.89 91.77 1,503,134 +0.33(+0.36%)
Feb 23, 2018 91.03 91.55 90.04 91.44 1,773,022 +1.03(+1.14%)
Feb 22, 2018 90.40 1,307,785 +0.78(+0.87%)
Feb 21, 2018 89.25 91.14 89.25 89.62 2,336,577 +0.67(+0.75%)
Feb 20, 2018 89.41 90.60 88.12 88.95 3,305,589 -2.98(-3.24%)
Feb 16, 2018 91.93 91.93 91.93 0 -0.68(-0.73%)
Feb 15, 2018 91.73 92.61 90.60 92.61 2,020,736 +1.67(+1.84%)
Feb 14, 2018 90.60 91.56 90.35 90.94 2,853,577 -0.18(-0.20%)
Feb 13, 2018 89.31 92.12 89.20 91.12 2,684,927 +1.67(+1.86%)
Feb 12, 2018 92.91 93.20 87.79 89.45 4,884,167 -2.98(-3.23%)
Feb 09, 2018 90.39 93.60 88.27 92.43 3,535,956 +2.97(+3.32%)
Feb 08, 2018 92.36 92.53 89.43 89.46 3,071,928 -2.62(-2.84%)
Feb 07, 2018 91.73 93.60 91.67 92.08 2,377,199 +0.26(+0.29%)
Feb 06, 2018 88.60 92.19 87.66 91.81 4,259,591 +0.20(+0.22%)
Feb 05, 2018 92.83 94.49 91.28 91.61 3,026,554 -1.93(-2.06%)
Feb 02, 2018 95.67 95.67 93.46 93.54 4,657,332 -2.67(-2.78%)
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.