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, 2017 68.16 68.46 66.87 68.38 4,419,629 +0.34(+0.51%)
May 30, 2017 67.18 68.25 66.98 68.03 2,520,652 +0.65(+0.97%)
May 26, 2017 67.70 67.88 66.78 67.38 1,736,475 -0.14(-0.21%)
May 25, 2017 65.23 68.46 64.78 67.52 4,861,081 +2.11(+3.22%)
May 24, 2017 65.83 65.85 64.42 65.41 4,136,098 -0.47(-0.71%)
May 23, 2017 67.53 67.53 65.69 65.88 4,392,524 -1.62(-2.40%)
May 22, 2017 66.97 67.72 66.62 67.50 1,514,023 +0.47(+0.70%)
May 19, 2017 66.50 67.16 65.52 67.03 3,188,845 +0.76(+1.15%)
May 18, 2017 65.95 66.61 65.66 66.27 2,653,287 +0.43(+0.65%)
May 17, 2017 66.09 66.62 65.80 65.84 2,877,849 -0.25(-0.38%)
May 16, 2017 66.82 66.82 65.69 66.09 2,433,958 -0.73(-1.09%)
May 15, 2017 66.80 67.59 66.62 66.82 2,042,045 +0.13(+0.20%)
May 12, 2017 66.70 67.08 65.98 66.69 2,044,248 -0.45(-0.67%)
May 11, 2017 68.25 68.85 66.81 67.14 3,009,912 -1.72(-2.50%)
May 10, 2017 68.55 69.21 68.29 68.86 2,373,668 +0.20(+0.30%)
May 09, 2017 68.27 68.85 68.15 68.66 2,395,866 +0.00(+0.00%)
May 08, 2017 68.64 68.83 68.25 68.66 1,451,263 +0.07(+0.10%)
May 05, 2017 68.60 68.91 68.23 68.59 2,217,937 +0.23(+0.34%)
May 04, 2017 69.07 69.57 68.12 68.36 1,964,283 -0.58(-0.84%)
May 03, 2017 68.76 69.16 68.36 68.94 2,413,243 +0.20(+0.30%)
May 02, 2017 67.14 68.75 67.07 68.73 3,002,892 +1.60(+2.39%)
May 01, 2017 68.01 68.20 67.12 67.13 2,839,703 -0.61(-0.91%)
Apr 28, 2017 68.37 68.37 67.43 67.74 2,502,002 -0.48(-0.70%)
Apr 27, 2017 67.82 68.42 67.50 68.22 3,385,176 +0.58(+0.85%)
Apr 26, 2017 66.93 67.80 66.87 67.64 2,657,592 +0.98(+1.47%)
Apr 25, 2017 66.62 66.94 66.15 66.66 2,674,904 +0.12(+0.18%)
Apr 24, 2017 66.62 66.75 66.14 66.54 2,067,367 +0.65(+0.99%)
Apr 21, 2017 65.71 66.08 65.56 65.89 2,619,043 +0.05(+0.07%)
Apr 20, 2017 65.12 66.41 64.83 65.84 2,985,693 +1.27(+1.96%)
Apr 19, 2017 64.70 65.24 64.44 64.57 1,854,910 +0.22(+0.35%)
Apr 18, 2017 64.31 64.65 64.17 64.35 1,757,238 -0.05(-0.07%)
Apr 17, 2017 64.20 64.50 63.54 64.40 2,297,183 +0.35(+0.55%)
Apr 13, 2017 64.36 64.38 64.01 64.04 1,640,741 -0.20(-0.32%)
Apr 12, 2017 63.95 64.39 63.92 64.25 2,315,551 -0.18(-0.27%)
Apr 11, 2017 64.77 65.01 63.96 64.43 2,355,791 -0.38(-0.59%)
Apr 10, 2017 64.58 65.28 64.36 64.81 3,019,802 +0.21(+0.33%)
Apr 07, 2017 64.61 65.38 64.41 64.59 3,381,705 +0.04(+0.06%)
Apr 06, 2017 63.95 65.46 63.66 64.56 2,720,880 +0.97(+1.53%)
Apr 05, 2017 63.58 64.66 63.26 63.58 3,522,533 +0.14(+0.22%)
Apr 04, 2017 63.80 63.94 63.06 63.44 3,312,501 -0.44(-0.68%)
Apr 03, 2017 64.83 65.04 63.58 63.88 2,855,284 -0.84(-1.30%)
Mar 31, 2017 65.61 65.84 64.70 64.72 2,286,154 -1.05(-1.59%)
Mar 30, 2017 65.43 65.87 65.40 65.77 1,534,728 +0.16(+0.24%)
Mar 29, 2017 63.69 65.70 63.69 65.61 3,366,103 +1.99(+3.12%)
Mar 28, 2017 63.83 63.91 63.33 63.63 2,536,656 -0.39(-0.61%)
Mar 27, 2017 64.18 64.96 63.84 64.02 2,640,564 -0.47(-0.73%)
Mar 24, 2017 64.05 64.89 63.79 64.49 3,866,130 +0.54(+0.84%)
Mar 23, 2017 64.87 65.06 63.83 63.95 5,573,209 -1.65(-2.52%)
Mar 22, 2017 65.17 65.73 64.72 65.61 2,297,880 +0.62(+0.96%)
Mar 21, 2017 66.71 66.79 64.69 64.98 4,523,637 -1.48(-2.22%)
Mar 20, 2017 67.39 67.39 66.26 66.46 3,050,984 -0.68(-1.01%)
Mar 17, 2017 68.05 68.57 66.72 67.14 4,693,457 -0.81(-1.19%)
Mar 16, 2017 66.74 69.92 66.46 67.94 10,525,685 +0.36(+0.54%)
Mar 15, 2017 67.37 67.84 66.60 67.58 4,453,334 -0.01(-0.01%)
Mar 14, 2017 67.42 67.85 66.83 67.59 4,637,182 +0.21(+0.32%)
Mar 13, 2017 67.25 67.59 66.39 67.38 3,876,897 -0.28(-0.41%)
Mar 10, 2017 68.12 68.53 67.57 67.66 2,734,325 -0.69(-1.01%)
Mar 09, 2017 67.39 68.49 67.22 68.34 3,264,300 +1.02(+1.52%)
Mar 08, 2017 66.42 67.40 66.31 67.32 2,484,350 +1.09(+1.64%)
Mar 07, 2017 67.03 67.65 66.18 66.24 2,671,790 -0.98(-1.46%)
Mar 06, 2017 67.61 68.03 67.13 67.22 2,035,481 -0.65(-0.96%)
Mar 03, 2017 68.20 68.65 67.52 67.87 3,275,994 -0.88(-1.28%)
Mar 02, 2017 68.10 69.47 68.06 68.75 2,616,491 +0.67(+0.98%)
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.