Skip to main content

Dollar General (NY: DG )

86.86 +0.85 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.53 44.47 43.53 43.94 5,150,094 +0.31(+0.72%)
May 30, 2012 43.09 43.65 42.50 43.62 3,354,924 +0.45(+1.04%)
May 29, 2012 43.08 43.37 42.48 43.17 2,708,946 +0.43(+1.01%)
May 25, 2012 42.85 43.05 42.66 42.74 1,193,459 -0.06(-0.15%)
May 24, 2012 42.28 43.20 42.21 42.81 3,123,996 +0.67(+1.60%)
May 23, 2012 41.06 42.31 41.06 42.13 2,221,582 +0.90(+2.18%)
May 22, 2012 41.68 41.98 41.13 41.23 2,370,344 -0.40(-0.97%)
May 21, 2012 40.97 41.77 40.95 41.64 2,897,892 +0.63(+1.53%)
May 18, 2012 41.40 41.73 40.76 41.01 2,747,397 -0.31(-0.74%)
May 17, 2012 42.22 42.32 41.04 41.31 4,237,282 -1.46(-3.40%)
May 16, 2012 42.22 42.88 42.12 42.77 2,593,717 +0.55(+1.30%)
May 15, 2012 42.07 42.56 42.00 42.22 1,560,037 +0.16(+0.38%)
May 14, 2012 42.27 42.77 42.02 42.06 2,174,534 -0.31(-0.74%)
May 11, 2012 42.04 42.91 41.98 42.37 2,630,543 +0.20(+0.47%)
May 10, 2012 42.37 42.58 41.97 42.18 2,602,364 +0.10(+0.24%)
May 09, 2012 41.86 42.53 41.86 42.08 3,272,747 -0.23(-0.55%)
May 08, 2012 43.09 43.22 41.77 42.31 3,413,490 -1.00(-2.30%)
May 07, 2012 42.59 43.66 42.49 43.31 4,438,540 +0.58(+1.37%)
May 04, 2012 43.12 43.48 42.64 42.72 2,173,356 -0.47(-1.08%)
May 03, 2012 43.36 43.80 43.07 43.19 2,450,468 -0.10(-0.23%)
May 02, 2012 42.81 43.49 42.76 43.29 2,087,147 +0.35(+0.82%)
May 01, 2012 42.68 43.63 42.59 42.94 2,192,543 +0.31(+0.72%)
Apr 30, 2012 43.74 43.78 42.58 42.63 2,256,620 -0.29(-0.67%)
Apr 27, 2012 42.63 43.14 42.21 42.92 3,969,344 +0.33(+0.78%)
Apr 26, 2012 41.58 42.78 41.53 42.59 4,872,213 +1.00(+2.40%)
Apr 25, 2012 41.31 41.66 41.14 41.59 2,651,798 +0.55(+1.33%)
Apr 24, 2012 41.64 41.84 40.82 41.04 3,014,600 -0.73(-1.74%)
Apr 23, 2012 41.95 42.12 41.36 41.77 1,431,117 -0.39(-0.92%)
Apr 20, 2012 42.11 42.37 41.85 42.16 1,086,393 +0.26(+0.62%)
Apr 19, 2012 42.15 42.29 41.74 41.90 1,437,436 -0.22(-0.51%)
Apr 18, 2012 41.78 42.38 41.66 42.11 1,918,986 +0.30(+0.71%)
Apr 17, 2012 41.52 41.84 41.20 41.82 2,769,192 +0.59(+1.44%)
Apr 16, 2012 41.61 41.72 41.06 41.22 2,213,050 -0.37(-0.89%)
Apr 13, 2012 41.79 42.00 41.46 41.59 2,100,683 -0.30(-0.71%)
Apr 12, 2012 41.18 41.92 41.04 41.89 1,646,532 +0.69(+1.68%)
Apr 11, 2012 41.04 41.47 40.84 41.20 2,167,614 +0.32(+0.79%)
Apr 10, 2012 41.86 41.96 40.73 40.87 2,677,861 -0.93(-2.23%)
Apr 09, 2012 41.92 42.09 41.71 41.81 2,069,685 -0.61(-1.44%)
Apr 05, 2012 41.94 42.58 41.86 42.42 2,530,033 +0.34(+0.81%)
Apr 04, 2012 42.05 42.14 41.70 42.08 2,598,482 -0.14(-0.34%)
Apr 03, 2012 42.02 42.67 42.02 42.22 1,893,304 +0.22(+0.51%)
Apr 02, 2012 41.66 42.33 41.49 42.01 3,533,569 +0.50(+1.21%)
Mar 30, 2012 41.77 41.90 38.79 41.50 3,968,606 -0.06(-0.15%)
Mar 29, 2012 41.51 41.73 41.21 41.57 4,667,888 +0.24(+0.59%)
Mar 28, 2012 40.69 41.57 40.29 41.32 18,924,934 +0.22(+0.55%)
Mar 27, 2012 41.75 41.94 41.05 41.10 6,830,160 -1.36(-3.19%)
Mar 26, 2012 42.55 42.63 42.11 42.46 1,918,526 +0.12(+0.28%)
Mar 23, 2012 42.60 42.75 41.95 42.34 2,946,514 +0.89(+2.15%)
Mar 22, 2012 41.22 42.18 40.82 41.45 3,919,671 +1.25(+3.11%)
Mar 21, 2012 40.79 41.13 40.14 40.20 2,255,335 -0.45(-1.11%)
Mar 20, 2012 40.65 40.67 40.20 40.65 2,912,968 +0.45(+1.12%)
Mar 19, 2012 40.16 40.46 39.79 40.20 1,788,875 +0.05(+0.13%)
Mar 16, 2012 40.54 40.72 40.10 40.15 1,332,932 -0.40(-0.98%)
Mar 15, 2012 40.02 41.10 39.78 40.54 2,696,867 +0.60(+1.51%)
Mar 14, 2012 39.23 39.94 39.23 39.94 1,335,642 +0.54(+1.37%)
Mar 13, 2012 39.37 39.60 39.01 39.40 1,130,801 +0.22(+0.57%)
Mar 12, 2012 39.69 39.81 39.10 39.18 1,168,429 -0.54(-1.36%)
Mar 09, 2012 39.00 39.90 38.85 39.72 1,880,635 +0.75(+1.91%)
Mar 08, 2012 38.27 38.97 38.16 38.97 1,381,184 +0.75(+1.95%)
Mar 07, 2012 38.47 38.50 37.96 38.22 1,155,029 -0.14(-0.37%)
Mar 06, 2012 38.66 38.69 38.14 38.37 1,598,262 -0.44(-1.13%)
Mar 05, 2012 38.49 38.92 38.33 38.81 1,244,199 +0.39(+1.01%)
Mar 02, 2012 38.62 38.72 38.31 38.42 1,977,566 -0.22(-0.56%)
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.