Skip to main content

Dollar General (NY: DG )

154.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 66.31 66.51 65.88 65.94 3,472,121 -0.47(-0.71%)
May 28, 2015 66.34 66.71 66.22 66.41 2,951,715 +0.15(+0.23%)
May 27, 2015 66.32 66.65 66.19 66.26 2,163,117 -0.01(-0.01%)
May 26, 2015 67.61 67.86 66.12 66.27 2,787,586 -0.55(-0.83%)
May 22, 2015 66.69 66.82 66.82 66.82 2,089,892 +0.25(+0.37%)
May 21, 2015 65.54 67.09 64.90 66.58 4,965,590 +0.37(+0.56%)
May 20, 2015 67.30 67.30 66.16 66.21 4,564,304 -0.86(-1.29%)
May 19, 2015 68.10 68.10 66.96 67.07 3,967,083 -0.60(-0.89%)
May 18, 2015 68.00 68.10 67.32 67.67 2,391,672 -0.20(-0.29%)
May 15, 2015 66.87 67.90 66.87 67.87 1,977,543 +1.14(+1.70%)
May 14, 2015 67.20 67.43 66.48 66.73 3,448,701 -0.25(-0.38%)
May 13, 2015 67.90 67.97 66.84 66.99 3,387,301 -0.96(-1.42%)
May 12, 2015 67.71 68.13 67.33 67.95 3,397,037 -0.04(-0.05%)
May 11, 2015 68.01 68.17 67.89 67.99 2,780,869 -0.01(-0.01%)
May 08, 2015 67.99 68.46 67.83 68.00 2,720,470 +0.55(+0.82%)
May 07, 2015 66.68 67.73 66.68 67.44 4,035,813 +0.65(+0.98%)
May 06, 2015 66.59 67.27 66.04 66.79 5,069,381 +0.18(+0.27%)
May 05, 2015 67.14 67.19 66.36 66.61 2,975,269 -0.53(-0.78%)
May 04, 2015 66.80 67.22 66.63 67.13 1,738,628 +0.39(+0.59%)
May 01, 2015 66.38 66.85 66.03 66.74 2,666,646 +0.69(+1.05%)
Apr 30, 2015 66.95 67.01 65.81 66.05 3,291,640 -1.04(-1.54%)
Apr 29, 2015 68.36 68.38 66.21 67.09 6,177,856 -1.34(-1.96%)
Apr 28, 2015 69.01 69.14 68.14 68.43 4,332,525 -0.79(-1.14%)
Apr 27, 2015 69.94 69.94 68.94 69.22 4,072,828 -0.37(-0.54%)
Apr 24, 2015 69.64 69.88 68.89 69.59 2,478,035 +0.33(+0.47%)
Apr 23, 2015 68.63 69.42 68.63 69.27 2,779,174 +0.38(+0.55%)
Apr 22, 2015 69.35 69.35 68.59 68.89 3,778,211 -0.16(-0.24%)
Apr 21, 2015 68.77 69.19 68.57 69.05 3,732,530 +0.66(+0.97%)
Apr 20, 2015 67.79 68.39 67.74 68.39 3,017,432 +0.78(+1.16%)
Apr 17, 2015 68.13 68.36 67.39 67.60 5,087,704 -0.93(-1.35%)
Apr 16, 2015 67.75 68.81 67.71 68.53 3,061,193 +0.84(+1.25%)
Apr 15, 2015 68.42 68.69 67.57 67.69 2,733,930 -0.71(-1.04%)
Apr 14, 2015 68.18 68.60 67.68 68.39 2,223,033 +0.12(+0.17%)
Apr 13, 2015 69.03 69.29 68.20 68.28 3,711,498 -0.83(-1.20%)
Apr 10, 2015 68.97 69.35 68.75 69.10 2,735,802 +0.36(+0.53%)
Apr 09, 2015 69.39 69.39 68.12 68.74 2,536,232 -0.37(-0.54%)
Apr 08, 2015 67.51 69.34 67.51 69.11 5,999,517 +1.94(+2.89%)
Apr 07, 2015 68.39 68.71 67.13 67.17 3,984,975 -1.25(-1.83%)
Apr 06, 2015 68.22 68.89 68.00 68.42 2,987,647 -0.02(-0.03%)
Apr 02, 2015 68.37 68.44 68.44 68.44 3,023,930 +0.33(+0.48%)
Apr 01, 2015 68.01 68.25 67.12 68.11 3,762,546 -0.16(-0.24%)
Mar 31, 2015 67.85 68.84 67.82 68.28 3,631,378 +0.42(+0.61%)
Mar 30, 2015 68.46 68.49 67.64 67.86 4,702,310 -0.06(-0.09%)
Mar 27, 2015 67.72 68.86 67.54 67.92 4,620,928 +0.19(+0.28%)
Mar 26, 2015 66.86 68.01 66.46 67.73 4,360,996 +0.55(+0.82%)
Mar 25, 2015 68.26 68.68 67.18 67.18 3,340,135 -1.21(-1.77%)
Mar 24, 2015 68.16 68.97 68.11 68.40 2,269,852 +0.05(+0.08%)
Mar 23, 2015 68.65 69.00 68.34 68.34 3,554,511 -0.30(-0.44%)
Mar 20, 2015 68.23 69.09 67.94 68.64 5,131,630 +0.79(+1.16%)
Mar 19, 2015 68.30 68.61 67.82 67.85 2,944,219 -0.43(-0.64%)
Mar 18, 2015 67.88 68.68 67.48 68.29 2,936,914 +0.61(+0.90%)
Mar 17, 2015 67.88 68.32 67.63 67.68 4,065,903 -0.62(-0.90%)
Mar 16, 2015 67.52 68.46 67.41 68.30 5,608,915 +1.00(+1.48%)
Mar 13, 2015 67.39 68.16 66.86 67.30 5,469,520 +0.02(+0.03%)
Mar 12, 2015 67.03 67.35 65.68 67.28 9,917,252 +2.56(+3.96%)
Mar 11, 2015 64.36 65.11 64.29 64.72 4,774,158 +0.38(+0.59%)
Mar 10, 2015 64.56 64.99 64.20 64.34 3,736,217 -0.65(-1.00%)
Mar 09, 2015 64.57 65.04 64.32 64.99 2,498,721 +0.39(+0.60%)
Mar 06, 2015 64.69 65.13 64.42 64.60 2,442,572 -0.35(-0.54%)
Mar 05, 2015 65.40 65.40 64.84 64.95 2,923,612 -0.22(-0.33%)
Mar 04, 2015 64.83 65.49 64.90 65.17 3,627,504 +0.27(+0.42%)
Mar 03, 2015 65.97 66.09 64.28 64.90 4,167,955 -1.30(-1.97%)
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.