Dollar General (NY: DG )

215.88 USD -0.36 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 04, 2021 214.55 216.35 213.60 216.24 1,916,700 -0.33(-0.15%)
May 03, 2021 216.02 217.84 215.78 216.57 1,503,433 +1.82(+0.85%)
Apr 30, 2021 214.06 215.45 213.54 214.75 1,398,800 -0.12(-0.06%)
Apr 29, 2021 213.04 215.47 212.46 214.87 1,424,206 +2.79(+1.32%)
Apr 28, 2021 212.08 213.46 211.17 212.08 1,002,084 -0.32(-0.15%)
Apr 27, 2021 211.66 213.77 210.26 212.40 1,435,350 +0.67(+0.32%)
Apr 26, 2021 212.73 212.75 209.83 211.73 1,616,322 -1.58(-0.74%)
Apr 23, 2021 215.29 215.29 211.25 213.31 1,585,000 -1.85(-0.86%)
Apr 22, 2021 216.92 217.28 213.42 215.16 1,570,707 -1.68(-0.77%)
Apr 21, 2021 218.58 219.85 216.69 216.84 1,672,731 -1.45(-0.66%)
Apr 20, 2021 217.57 218.96 216.94 218.29 1,463,472 +1.56(+0.72%)
Apr 19, 2021 217.09 217.48 215.50 216.73 1,432,742 -0.01(-0.00%)
Apr 16, 2021 216.35 218.77 214.75 216.74 2,301,200 +0.99(+0.46%)
Apr 15, 2021 213.97 216.87 213.27 215.75 2,010,213 +2.20(+1.03%)
Apr 14, 2021 211.88 214.68 211.62 213.55 2,396,951 +1.51(+0.71%)
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%)
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.