Dollar General (NY: DG )

213.55 USD +1.51 (+0.71%)
Official Closing Price Updated: 4:43 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 209.86 212.59 209.08 212.04 2,277,612 +3.00(+1.44%)
Apr 12, 2021 207.25 210.03 206.87 209.04 2,192,217 +2.38(+1.15%)
Apr 09, 2021 207.52 208.42 206.60 206.66 1,949,100 -0.53(-0.26%)
Apr 08, 2021 206.02 208.85 205.83 207.19 2,023,466 +1.46(+0.71%)
Apr 07, 2021 206.08 207.35 205.23 205.73 1,714,143 +0.10(+0.05%)
Apr 06, 2021 205.60 207.95 204.97 205.63 1,823,655 -2.15(-1.03%)
Apr 05, 2021 202.35 208.07 202.05 207.78 1,978,996 +5.38(+2.66%)
Apr 01, 2021 201.99 204.42 200.91 202.40 2,105,100 -0.22(-0.11%)
Mar 31, 2021 201.75 204.93 200.69 202.62 2,195,610 +0.87(+0.43%)
Mar 30, 2021 204.00 205.41 201.41 201.75 1,966,702 -1.64(-0.81%)
Mar 29, 2021 202.90 204.55 199.11 203.39 2,450,313 +0.31(+0.15%)
Mar 26, 2021 198.18 203.10 197.84 203.08 2,787,700 +5.30(+2.68%)
Mar 25, 2021 197.00 199.38 195.39 197.78 2,795,571 +0.70(+0.36%)
Mar 24, 2021 197.10 200.01 196.12 197.08 2,561,746 -0.01(-0.01%)
Mar 23, 2021 193.74 200.34 193.56 197.09 3,868,483 +3.13(+1.61%)
Mar 22, 2021 188.30 196.54 188.13 193.96 5,347,032 +6.18(+3.29%)
Mar 19, 2021 179.40 189.99 178.66 187.78 6,939,600 +8.98(+5.02%)
Mar 18, 2021 176.34 181.55 173.50 178.80 12,326,367 -8.71(-4.65%)
Mar 17, 2021 193.01 193.22 187.21 187.51 2,962,947 -6.04(-3.12%)
Mar 16, 2021 193.21 195.27 192.84 193.55 2,219,310 -0.55(-0.28%)
Mar 15, 2021 194.48 195.07 192.46 194.10 2,548,411 +2.14(+1.11%)
Mar 12, 2021 189.35 192.40 187.89 191.96 1,885,900 +2.29(+1.21%)
Mar 11, 2021 188.39 190.52 187.40 189.67 2,281,457 +2.12(+1.13%)
Mar 10, 2021 187.76 189.19 185.90 187.55 1,832,242 +0.85(+0.46%)
Mar 09, 2021 183.76 187.30 182.66 186.70 2,761,517 +4.72(+2.59%)
Mar 08, 2021 179.99 184.73 178.64 181.98 2,294,678 +3.27(+1.83%)
Mar 05, 2021 178.85 179.36 174.35 178.71 2,522,300 +0.57(+0.32%)
Mar 04, 2021 182.31 182.70 176.64 178.14 3,193,337 -4.75(-2.60%)
Mar 03, 2021 184.82 187.00 182.86 182.89 3,206,684 -3.61(-1.94%)
Mar 02, 2021 193.27 193.55 186.32 186.50 4,135,799 -6.40(-3.32%)
Mar 01, 2021 189.26 193.18 188.97 192.90 3,630,250 +3.91(+2.07%)
Feb 26, 2021 189.60 189.83 187.26 188.99 3,138,800 +0.31(+0.16%)
Feb 25, 2021 190.00 191.40 186.91 188.68 3,060,771 -3.93(-2.04%)
Feb 24, 2021 194.82 194.82 190.42 192.61 2,483,690 -2.57(-1.32%)
Feb 23, 2021 198.50 199.33 195.16 195.18 1,929,850 -3.59(-1.81%)
Feb 22, 2021 201.05 201.31 198.58 198.77 1,850,866 -2.39(-1.19%)
Feb 19, 2021 203.82 203.82 200.61 201.16 1,826,600 -1.67(-0.82%)
Feb 18, 2021 199.03 203.05 198.50 202.83 1,562,897 +1.33(+0.66%)
Feb 17, 2021 199.66 201.93 198.82 201.50 1,453,850 +1.27(+0.63%)
Feb 16, 2021 198.52 201.41 197.76 200.23 1,681,093 +1.63(+0.82%)
Feb 12, 2021 200.00 200.89 197.96 198.60 1,561,000 -1.44(-0.72%)
Feb 11, 2021 200.92 202.74 199.90 200.04 1,495,764 -1.28(-0.64%)
Feb 10, 2021 205.50 205.76 200.96 201.32 2,168,375 -2.17(-1.07%)
Feb 09, 2021 200.70 203.89 198.63 203.49 3,080,187 +5.11(+2.58%)
Feb 08, 2021 195.32 198.77 194.92 198.38 3,475,449 +4.56(+2.35%)
Feb 05, 2021 196.25 199.15 193.02 193.82 3,784,600 -1.90(-0.97%)
Feb 04, 2021 196.07 196.92 193.93 195.72 2,842,737 -0.06(-0.03%)
Feb 03, 2021 195.63 196.90 195.01 195.78 3,184,421 +0.43(+0.22%)
Feb 02, 2021 193.59 198.00 193.31 195.35 3,728,857 +2.60(+1.35%)
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.