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 (%)
May 31, 2019 120.36 121.63 119.75 121.43 3,032,298 +0.27(+0.22%)
May 30, 2019 119.05 122.18 117.13 121.16 5,738,989 +8.10(+7.16%)
May 29, 2019 113.66 114.39 112.82 113.06 3,303,424 -1.38(-1.21%)
May 28, 2019 115.93 116.66 114.41 114.44 2,339,651 -1.91(-1.64%)
May 24, 2019 115.44 116.55 115.19 116.35 1,194,722 +1.26(+1.09%)
May 23, 2019 115.89 116.24 114.63 115.09 1,474,479 -1.34(-1.16%)
May 22, 2019 115.86 116.93 115.45 116.44 1,632,264 +0.48(+0.41%)
May 21, 2019 114.88 116.72 114.02 115.96 2,389,908 +1.65(+1.44%)
May 20, 2019 114.32 114.56 113.58 114.31 1,500,762 -0.35(-0.31%)
May 17, 2019 113.41 115.48 113.41 114.67 2,065,137 +0.45(+0.39%)
May 16, 2019 113.29 115.00 112.63 114.22 2,103,408 +1.60(+1.42%)
May 15, 2019 111.97 112.93 110.81 112.61 2,164,384 +0.73(+0.65%)
May 14, 2019 112.84 113.33 111.60 111.89 3,433,671 -0.93(-0.83%)
May 13, 2019 114.55 114.82 111.89 112.82 2,419,344 -3.42(-2.94%)
May 10, 2019 116.63 116.91 114.67 116.24 1,440,732 -1.07(-0.91%)
May 09, 2019 116.11 117.68 115.99 117.31 1,068,424 +0.65(+0.56%)
May 08, 2019 116.31 117.32 115.30 116.66 1,339,470 +0.03(+0.02%)
May 07, 2019 117.75 117.91 115.72 116.63 1,208,347 -2.01(-1.70%)
May 06, 2019 117.50 118.94 117.17 118.64 1,249,282 -0.32(-0.27%)
May 03, 2019 119.33 119.82 118.83 118.97 983,827 +0.07(+0.06%)
May 02, 2019 118.47 119.31 118.00 118.90 1,089,455 +0.77(+0.65%)
May 01, 2019 120.18 120.59 118.04 118.13 1,809,830 -2.17(-1.80%)
Apr 30, 2019 120.51 120.92 119.40 120.29 1,900,291 +0.94(+0.79%)
Apr 29, 2019 119.31 119.80 118.76 119.35 1,004,467 -0.15(-0.13%)
Apr 26, 2019 119.09 120.18 118.10 119.50 1,501,527 -1.07(-0.89%)
Apr 25, 2019 120.17 121.01 119.78 120.57 1,355,602 +0.32(+0.27%)
Apr 24, 2019 118.89 120.67 118.51 120.25 1,449,381 +1.73(+1.46%)
Apr 23, 2019 117.97 118.85 116.99 118.52 1,664,346 +0.64(+0.54%)
Apr 22, 2019 117.54 118.33 117.33 117.88 1,212,362 +0.01(+0.01%)
Apr 18, 2019 118.59 119.03 117.80 117.87 1,925,413 -0.72(-0.60%)
Apr 17, 2019 118.44 119.09 118.25 118.59 1,401,459 +0.57(+0.49%)
Apr 16, 2019 118.74 118.93 117.75 118.01 1,827,384 -0.14(-0.12%)
Apr 15, 2019 116.77 118.44 116.77 118.16 1,901,787 +1.40(+1.20%)
Apr 12, 2019 117.01 117.49 116.54 116.75 976,595 -0.03(-0.02%)
Apr 11, 2019 116.70 117.11 116.28 116.78 1,445,784 +0.57(+0.49%)
Apr 10, 2019 116.16 117.01 115.80 116.21 2,571,492 +0.37(+0.32%)
Apr 09, 2019 116.16 116.64 115.44 115.84 1,262,063 -0.84(-0.72%)
Apr 08, 2019 116.62 117.07 115.68 116.68 2,100,206 +0.04(+0.03%)
Apr 05, 2019 114.52 117.52 114.48 116.64 3,257,042 +2.30(+2.01%)
Apr 04, 2019 112.28 114.54 111.88 114.34 1,752,353 +1.89(+1.68%)
Apr 03, 2019 112.76 113.29 112.10 112.44 1,194,774 +0.27(+0.24%)
Apr 02, 2019 112.50 112.60 111.10 112.18 1,821,808 -0.42(-0.37%)
Apr 01, 2019 113.70 113.94 112.37 112.60 2,359,230 -0.92(-0.81%)
Mar 29, 2019 113.69 114.09 112.76 113.52 2,061,924 -0.06(-0.05%)
Mar 28, 2019 113.66 113.90 112.80 113.58 1,592,071 +0.62(+0.55%)
Mar 27, 2019 113.00 114.88 112.76 112.96 2,343,725 -0.06(-0.05%)
Mar 26, 2019 113.58 114.33 112.68 113.01 1,567,248 +0.02(+0.02%)
Mar 25, 2019 111.73 113.86 111.54 113.00 1,475,407 +1.22(+1.09%)
Mar 22, 2019 111.65 112.76 111.61 111.78 1,856,573 -0.33(-0.30%)
Mar 21, 2019 111.44 112.61 111.31 112.11 2,193,882 +0.66(+0.59%)
Mar 20, 2019 111.26 112.39 110.52 111.45 2,343,569 -0.10(-0.09%)
Mar 19, 2019 111.67 111.96 110.44 111.56 2,315,276 +0.68(+0.61%)
Mar 18, 2019 110.02 110.96 108.65 110.88 4,345,668 +2.51(+2.32%)
Mar 15, 2019 106.39 109.02 105.66 108.37 6,574,408 +2.14(+2.02%)
Mar 14, 2019 106.23 107.01 103.47 106.23 11,844,965 -8.60(-7.49%)
Mar 13, 2019 114.19 115.39 113.90 114.83 3,313,922 +1.02(+0.90%)
Mar 12, 2019 114.19 114.33 112.93 113.81 2,143,600 -0.10(-0.08%)
Mar 11, 2019 113.13 114.14 112.82 113.91 2,248,385 +0.95(+0.84%)
Mar 08, 2019 112.94 113.98 112.14 112.96 2,690,801 -0.16(-0.14%)
Mar 07, 2019 112.99 113.86 112.38 113.12 2,815,320 -0.37(-0.33%)
Mar 06, 2019 114.17 114.38 112.38 113.49 2,213,593 -0.32(-0.28%)
Mar 05, 2019 114.04 114.19 113.17 113.81 2,022,197 +0.70(+0.62%)
Mar 04, 2019 114.48 114.51 112.71 113.11 1,769,751 -0.60(-0.53%)
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.