Skip to main content

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 183.41 183.63 181.15 182.82 3,244,693 +0.30(+0.16%)
Feb 25, 2021 183.80 185.15 180.81 182.52 3,164,032 -3.80(-2.04%)
Feb 24, 2021 188.46 188.46 184.21 186.32 2,567,482 -2.49(-1.32%)
Feb 23, 2021 192.02 192.82 188.79 188.81 1,994,957 -3.47(-1.81%)
Feb 22, 2021 194.49 194.74 192.10 192.28 1,913,308 -2.31(-1.19%)
Feb 19, 2021 197.17 197.17 194.06 194.59 1,888,224 -1.62(-0.82%)
Feb 18, 2021 192.53 196.42 192.02 196.21 1,615,624 +1.29(+0.66%)
Feb 17, 2021 193.14 195.34 192.33 194.92 1,502,898 +1.23(+0.63%)
Feb 16, 2021 192.04 194.84 191.31 193.69 1,737,808 +1.58(+0.82%)
Feb 12, 2021 193.47 194.33 191.50 192.12 1,613,663 -1.39(-0.72%)
Feb 11, 2021 194.36 196.12 193.38 193.51 1,546,226 -1.24(-0.64%)
Feb 10, 2021 198.79 199.04 194.40 194.75 2,241,529 -2.10(-1.07%)
Feb 09, 2021 194.15 197.24 192.15 196.85 3,184,103 +4.94(+2.58%)
Feb 08, 2021 188.95 192.28 188.56 191.91 3,592,700 +4.41(+2.35%)
Feb 05, 2021 189.84 192.66 186.72 187.50 3,912,281 -1.84(-0.97%)
Feb 04, 2021 189.67 190.49 187.60 189.33 2,938,642 -0.06(-0.03%)
Feb 03, 2021 189.25 190.47 188.65 189.39 3,291,854 +0.42(+0.22%)
Feb 02, 2021 187.27 191.54 187.00 188.97 3,854,657 +2.52(+1.35%)
Feb 01, 2021 188.26 189.40 186.06 186.46 3,191,281 -1.80(-0.96%)
Jan 29, 2021 192.96 193.47 188.03 188.26 4,635,070 -4.30(-2.23%)
Jan 28, 2021 192.51 194.93 191.78 192.55 6,478,434 -0.56(-0.29%)
Jan 27, 2021 198.65 200.97 192.03 193.12 3,307,427 -6.28(-3.15%)
Jan 26, 2021 200.39 200.78 198.56 199.39 1,521,707 -0.44(-0.22%)
Jan 25, 2021 200.01 201.20 198.42 199.83 1,562,625 +0.35(+0.17%)
Jan 22, 2021 200.94 201.49 199.04 199.48 1,504,294 -1.46(-0.73%)
Jan 21, 2021 198.97 202.56 197.84 200.94 2,155,392 +2.52(+1.27%)
Jan 20, 2021 200.14 200.36 197.28 198.43 2,832,836 -0.91(-0.46%)
Jan 19, 2021 204.60 205.51 199.24 199.34 2,220,536 -5.20(-2.54%)
Jan 15, 2021 206.28 206.78 203.58 204.54 1,856,281 -1.74(-0.84%)
Jan 14, 2021 210.01 210.75 206.16 206.28 2,654,856 -4.82(-2.28%)
Jan 13, 2021 210.12 212.41 208.99 211.10 1,208,479 -0.15(-0.07%)
Jan 12, 2021 207.78 211.62 206.68 211.25 2,228,672 +3.02(+1.45%)
Jan 11, 2021 208.34 210.55 207.62 208.24 1,659,171 -0.53(-0.25%)
Jan 08, 2021 211.50 211.85 207.46 208.77 1,921,923 -1.85(-0.88%)
Jan 07, 2021 207.98 211.35 207.60 210.61 1,570,277 +2.33(+1.12%)
Jan 06, 2021 199.83 209.01 199.09 208.28 2,737,405 +8.30(+4.15%)
Jan 05, 2021 202.59 203.15 199.66 199.98 1,840,756 -2.88(-1.42%)
Jan 04, 2021 203.39 204.69 201.01 202.87 2,105,396 -0.22(-0.11%)
Dec 31, 2020 203.09 203.09 203.09 1,094,901 +0.36(+0.18%)
Dec 30, 2020 204.03 204.80 202.70 202.73 1,094,901 -1.36(-0.67%)
Dec 29, 2020 203.53 204.58 202.89 204.09 1,169,964 +0.92(+0.45%)
Dec 28, 2020 205.83 205.85 202.41 203.18 1,314,219 -0.86(-0.42%)
Dec 24, 2020 204.10 205.07 203.42 204.03 554,722 +0.11(+0.05%)
Dec 23, 2020 204.59 206.02 203.78 203.93 1,751,285 -1.83(-0.89%)
Dec 22, 2020 204.77 206.18 203.59 205.76 1,764,007 +2.04(+1.00%)
Dec 21, 2020 201.83 204.92 199.73 203.73 2,067,197 +0.46(+0.23%)
Dec 18, 2020 205.57 205.95 202.76 203.26 4,341,478 -2.00(-0.97%)
Dec 17, 2020 204.74 206.05 204.22 205.26 1,729,281 +1.48(+0.72%)
Dec 16, 2020 200.82 204.97 200.63 203.78 1,770,590 +3.13(+1.56%)
Dec 15, 2020 199.51 201.80 198.82 200.66 2,326,601 +1.82(+0.91%)
Dec 14, 2020 199.71 200.58 198.57 198.84 1,924,123 -0.69(-0.34%)
Dec 11, 2020 199.08 200.69 198.63 199.53 1,807,482 +0.72(+0.36%)
Dec 10, 2020 201.29 201.76 198.22 198.81 2,340,748 -3.00(-1.49%)
Dec 09, 2020 204.25 204.93 199.04 201.81 2,430,722 -2.31(-1.13%)
Dec 08, 2020 204.88 205.55 202.98 204.12 1,751,517 -1.92(-0.93%)
Dec 07, 2020 206.67 209.76 204.66 206.04 2,030,995 -0.07(-0.03%)
Dec 04, 2020 206.85 208.47 204.91 206.11 1,933,400 -1.02(-0.49%)
Dec 03, 2020 206.16 208.59 204.25 207.13 3,150,333 -2.95(-1.40%)
Dec 02, 2020 211.58 211.95 209.12 210.08 1,812,909 -2.22(-1.05%)
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.