Skip to main content

Dollar General (NY: DG )

108.14 -1.62 (-1.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 109.61 110.59 107.72 108.14 4,580,413 -1.62(-1.48%)
Sep 21, 2023 115.40 115.89 109.75 109.76 4,404,574 -5.90(-5.10%)
Sep 20, 2023 113.90 116.65 112.00 115.66 6,107,731 +0.56(+0.49%)
Sep 19, 2023 113.54 115.14 112.16 115.10 6,696,127 +1.44(+1.27%)
Sep 18, 2023 116.00 116.23 112.91 113.66 6,051,880 -2.02(-1.75%)
Sep 15, 2023 116.86 117.33 115.35 115.68 6,517,116 -2.11(-1.79%)
Sep 14, 2023 119.74 120.59 117.13 117.79 7,702,140 -2.21(-1.84%)
Sep 13, 2023 124.36 124.58 119.12 120.00 6,285,327 -3.89(-3.14%)
Sep 12, 2023 126.62 127.08 123.87 123.89 2,764,404 -2.75(-2.17%)
Sep 11, 2023 127.01 128.71 125.45 126.64 3,408,689 -0.56(-0.44%)
Sep 08, 2023 123.62 127.28 123.62 127.20 3,831,332 +3.48(+2.81%)
Sep 07, 2023 126.63 127.74 123.31 123.72 5,282,298 -2.74(-2.17%)
Sep 06, 2023 126.38 128.94 125.65 126.46 5,543,605 -0.76(-0.60%)
Sep 05, 2023 130.27 133.96 127.16 127.22 8,109,410 -3.05(-2.34%)
Sep 01, 2023 136.55 136.59 128.58 130.27 10,695,377 -8.23(-5.94%)
Aug 31, 2023 128.62 139.12 128.48 138.50 19,300,316 -19.16(-12.15%)
Aug 30, 2023 155.66 157.80 154.38 157.66 4,042,596 +2.67(+1.72%)
Aug 29, 2023 156.88 157.48 154.54 154.99 2,668,313 -1.58(-1.01%)
Aug 28, 2023 154.97 156.73 154.88 156.57 1,965,269 +1.59(+1.03%)
Aug 25, 2023 154.00 156.17 153.66 154.98 2,237,427 +2.00(+1.31%)
Aug 24, 2023 156.41 156.61 152.61 152.98 4,520,588 -5.53(-3.49%)
Aug 23, 2023 161.20 161.21 157.65 158.51 2,777,128 -1.32(-0.83%)
Aug 22, 2023 161.62 161.62 158.83 159.83 1,577,997 -2.45(-1.51%)
Aug 21, 2023 162.35 163.94 161.00 162.28 1,998,366 -0.71(-0.44%)
Aug 18, 2023 160.57 163.94 160.42 162.99 1,618,601 +2.49(+1.55%)
Aug 17, 2023 163.90 164.65 159.87 160.50 1,772,673 -3.18(-1.94%)
Aug 16, 2023 164.94 166.48 163.58 163.68 2,703,453 +1.13(+0.70%)
Aug 15, 2023 163.28 163.38 161.13 162.55 1,861,751 -1.03(-0.63%)
Aug 14, 2023 164.21 165.25 162.87 163.58 1,445,650 -1.27(-0.77%)
Aug 11, 2023 166.60 166.94 164.63 164.85 1,665,790 -2.22(-1.33%)
Aug 10, 2023 167.83 169.19 166.91 167.07 1,086,973 +0.02(+0.01%)
Aug 09, 2023 165.47 167.70 165.37 167.05 1,670,109 +1.78(+1.08%)
Aug 08, 2023 166.22 167.34 164.75 165.27 1,278,070 -1.69(-1.01%)
Aug 07, 2023 167.77 169.63 166.53 166.96 1,480,527 -0.81(-0.48%)
Aug 04, 2023 169.45 169.45 167.55 167.77 1,499,567 -1.07(-0.63%)
Aug 03, 2023 167.88 170.46 167.41 168.84 1,562,368 +0.96(+0.57%)
Aug 02, 2023 167.60 170.12 167.21 167.88 1,505,900 -0.56(-0.33%)
Aug 01, 2023 169.33 169.93 167.89 168.44 1,179,137 -0.42(-0.25%)
Jul 31, 2023 170.60 171.73 167.97 168.86 1,442,894 -1.73(-1.01%)
Jul 28, 2023 168.78 171.11 167.82 170.59 2,125,366 +2.64(+1.57%)
Jul 27, 2023 165.00 173.47 165.00 167.95 3,052,112 +3.07(+1.86%)
Jul 26, 2023 165.49 166.69 164.30 164.88 2,171,553 +0.19(+0.12%)
Jul 25, 2023 167.92 167.92 163.11 164.69 2,439,738 -2.98(-1.78%)
Jul 24, 2023 168.79 168.79 166.74 167.67 2,175,078 +0.58(+0.35%)
Jul 21, 2023 168.24 169.12 165.93 167.09 2,591,450 -1.70(-1.01%)
Jul 20, 2023 166.98 169.95 166.03 168.79 3,105,904 +2.54(+1.53%)
Jul 19, 2023 165.71 166.52 163.69 166.25 2,326,812 +1.76(+1.07%)
Jul 18, 2023 162.08 164.93 161.33 164.49 2,421,461 +3.36(+2.09%)
Jul 17, 2023 162.90 163.96 160.94 161.13 2,075,795 -2.03(-1.24%)
Jul 14, 2023 165.69 165.99 162.70 163.16 2,340,602 -2.50(-1.51%)
Jul 13, 2023 168.77 168.77 165.48 165.66 1,981,376 -2.95(-1.75%)
Jul 12, 2023 170.50 170.64 167.41 168.61 2,648,481 -1.28(-0.75%)
Jul 11, 2023 168.33 170.20 167.71 169.89 2,030,273 +0.90(+0.53%)
Jul 10, 2023 168.75 170.76 168.00 168.99 2,208,685 +0.25(+0.15%)
Jul 07, 2023 167.94 170.18 167.12 168.74 2,564,454 +0.57(+0.34%)
Jul 06, 2023 169.13 169.57 168.02 168.17 2,412,016 -1.40(-0.82%)
Jul 05, 2023 169.79 170.13 167.77 169.57 3,023,978 -0.41(-0.24%)
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.