Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

86.01 -0.49 (-0.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 84.40 87.38 82.68 82.97 21,069,934 -1.06(-1.26%)
Aug 29, 2024 92.20 97.00 84.00 84.03 41,657,104 -39.81(-32.15%)
Aug 28, 2024 124.99 125.42 122.47 123.84 3,121,857 -1.28(-1.02%)
Aug 27, 2024 124.33 125.31 123.75 125.12 2,507,935 +0.78(+0.63%)
Aug 26, 2024 124.69 125.25 123.93 124.34 1,783,924 +0.74(+0.60%)
Aug 23, 2024 123.80 124.53 122.66 123.60 1,557,024 +0.36(+0.29%)
Aug 22, 2024 123.75 124.27 122.42 123.24 2,019,637 -0.47(-0.38%)
Aug 21, 2024 125.37 126.98 123.35 123.71 2,160,776 +2.12(+1.74%)
Aug 20, 2024 122.05 123.25 120.96 121.59 1,798,047 -0.50(-0.41%)
Aug 19, 2024 123.28 124.77 121.98 122.09 1,534,284 -1.18(-0.96%)
Aug 16, 2024 120.18 123.43 119.92 123.27 1,687,440 +2.73(+2.26%)
Aug 15, 2024 120.40 123.58 119.05 120.54 2,730,061 +4.00(+3.43%)
Aug 14, 2024 116.56 117.80 115.30 116.54 2,253,106 -0.30(-0.26%)
Aug 13, 2024 115.72 117.99 114.17 116.84 2,901,005 -0.76(-0.65%)
Aug 12, 2024 116.54 118.95 114.91 117.60 2,119,733 +0.79(+0.68%)
Aug 09, 2024 117.88 118.74 116.40 116.81 1,520,943 -1.36(-1.15%)
Aug 08, 2024 118.85 119.38 116.42 118.17 2,528,027 -0.33(-0.28%)
Aug 07, 2024 124.40 124.74 118.33 118.50 2,185,995 -4.75(-3.85%)
Aug 06, 2024 123.21 125.03 121.55 123.25 2,129,240 +0.36(+0.29%)
Aug 05, 2024 120.43 123.75 119.45 122.89 2,956,733 +1.30(+1.07%)
Aug 02, 2024 119.36 123.53 117.44 121.59 3,170,975 +1.43(+1.19%)
Aug 01, 2024 121.55 122.09 118.62 120.16 2,287,331 -0.23(-0.19%)
Jul 31, 2024 119.92 122.25 119.00 120.39 2,501,856 +0.39(+0.33%)
Jul 30, 2024 117.32 120.42 116.39 120.00 1,595,287 +2.64(+2.25%)
Jul 29, 2024 118.10 119.77 116.22 117.36 1,810,524 -0.73(-0.62%)
Jul 26, 2024 118.90 119.68 117.57 118.09 1,577,358 -0.22(-0.19%)
Jul 25, 2024 117.24 119.72 116.57 118.31 2,354,679 +1.26(+1.08%)
Jul 24, 2024 120.50 120.50 115.98 117.05 2,764,204 -3.35(-2.78%)
Jul 23, 2024 123.00 123.11 120.18 120.40 1,880,048 -2.88(-2.34%)
Jul 22, 2024 122.66 124.61 122.30 123.28 2,067,826 +0.86(+0.70%)
Jul 19, 2024 122.28 122.98 120.31 122.42 2,153,691 +0.85(+0.70%)
Jul 18, 2024 124.00 124.42 120.67 121.57 2,547,791 -2.79(-2.24%)
Jul 17, 2024 123.10 125.98 122.40 124.36 3,395,917 -3.12(-2.45%)
Jul 16, 2024 127.00 128.62 126.28 127.48 1,850,849 +0.52(+0.41%)
Jul 15, 2024 132.48 132.48 125.61 126.96 2,714,389 -5.46(-4.12%)
Jul 12, 2024 132.32 135.46 132.04 132.42 1,728,854 +0.83(+0.63%)
Jul 11, 2024 128.34 132.31 127.79 131.59 2,147,315 +4.09(+3.21%)
Jul 10, 2024 129.04 129.26 126.15 127.50 1,855,913 -1.04(-0.81%)
Jul 09, 2024 129.32 129.47 127.26 128.54 1,572,836 -0.99(-0.76%)
Jul 08, 2024 128.67 130.13 127.35 129.53 1,882,658 +1.91(+1.50%)
Jul 05, 2024 124.84 127.89 123.94 127.62 1,577,697 +2.76(+2.21%)
Jul 03, 2024 128.94 129.16 124.86 124.86 1,308,356 -4.02(-3.12%)
Jul 02, 2024 129.95 129.95 127.25 128.88 1,539,774 -1.10(-0.85%)
Jul 01, 2024 131.36 133.78 129.90 129.99 3,562,687 -1.64(-1.25%)
Jun 28, 2024 130.41 131.79 130.17 131.63 9,320,368 +1.94(+1.50%)
Jun 27, 2024 127.55 130.01 127.12 129.69 2,353,940 +1.27(+0.99%)
Jun 26, 2024 128.30 129.19 126.13 128.41 2,582,375 +0.48(+0.37%)
Jun 25, 2024 129.14 129.28 127.35 127.94 1,528,630 -1.96(-1.51%)
Jun 24, 2024 128.61 130.87 127.92 129.90 2,460,816 +1.71(+1.34%)
Jun 21, 2024 127.57 129.30 126.92 128.19 3,313,217 +1.26(+1.00%)
Jun 20, 2024 125.77 127.22 124.25 126.92 2,814,927 +0.91(+0.72%)
Jun 18, 2024 126.23 127.28 124.39 126.02 2,506,416 -0.30(-0.24%)
Jun 17, 2024 124.51 126.40 123.04 126.31 1,991,908 +1.09(+0.87%)
Jun 14, 2024 123.06 125.29 122.30 125.22 1,716,704 +1.66(+1.35%)
Jun 13, 2024 124.49 124.49 121.66 123.56 1,865,284 -0.81(-0.65%)
Jun 12, 2024 126.51 127.18 123.04 124.36 2,631,144 -1.83(-1.45%)
Jun 11, 2024 126.71 127.72 125.83 126.19 1,798,414 -0.92(-0.72%)
Jun 10, 2024 125.96 127.57 125.43 127.11 1,901,792 +1.08(+0.85%)
Jun 07, 2024 128.38 129.62 125.42 126.04 2,262,561 -2.91(-2.25%)
Jun 06, 2024 130.87 131.59 127.75 128.94 3,351,156 -4.87(-3.64%)
Jun 05, 2024 133.07 134.96 130.47 133.81 2,677,555 -0.09(-0.07%)
Jun 04, 2024 138.37 140.60 133.28 133.90 2,807,572 -5.03(-3.62%)
Jun 03, 2024 134.57 139.31 133.02 138.93 3,897,283 +2.64(+1.94%)
May 31, 2024 127.42 136.38 126.70 136.29 4,895,093 +8.93(+7.01%)
May 30, 2024 143.24 144.84 125.66 127.36 9,969,546 -11.29(-8.14%)
May 29, 2024 140.89 143.18 138.24 138.65 3,813,093 -2.98(-2.10%)
May 28, 2024 143.88 145.28 140.39 141.62 3,507,220 -2.95(-2.04%)
May 24, 2024 139.37 144.63 139.24 144.57 2,240,249 +6.08(+4.39%)
May 23, 2024 140.08 142.25 138.21 138.49 2,112,119 -2.42(-1.72%)
May 22, 2024 141.41 141.43 138.92 140.91 2,278,920 -1.05(-0.74%)
May 21, 2024 144.13 147.12 141.60 141.95 3,205,876 +4.75(+3.46%)
May 20, 2024 140.74 140.80 137.08 137.21 1,853,966 -4.28(-3.03%)
May 17, 2024 144.71 144.71 140.56 141.49 2,756,548 -4.44(-3.04%)
May 16, 2024 144.62 147.19 144.17 145.93 3,285,051 +5.51(+3.92%)
May 15, 2024 139.93 142.23 139.61 140.42 2,021,702 +0.75(+0.53%)
May 14, 2024 139.15 139.82 137.67 139.67 1,914,299 +2.37(+1.73%)
May 13, 2024 141.20 143.01 136.96 137.31 1,767,734 -3.01(-2.14%)
May 10, 2024 140.30 140.67 139.21 140.31 1,345,292 +0.09(+0.06%)
May 09, 2024 136.62 140.25 135.88 140.22 1,929,143 +3.33(+2.43%)
May 08, 2024 137.84 139.34 136.44 136.90 1,708,115 -2.37(-1.70%)
May 07, 2024 137.15 140.45 136.68 139.27 2,606,243 +3.74(+2.76%)
May 06, 2024 137.46 138.08 134.07 135.52 2,492,082 -1.34(-0.98%)
May 03, 2024 136.13 138.05 135.35 136.87 2,279,122 +0.34(+0.25%)
May 02, 2024 137.52 137.95 135.51 136.53 1,646,416 -0.43(-0.31%)
May 01, 2024 138.16 139.37 134.81 136.96 2,624,440 -1.60(-1.16%)
Apr 30, 2024 139.80 140.52 138.44 138.56 1,761,217 -1.95(-1.39%)
Apr 29, 2024 140.57 140.85 138.33 140.51 2,392,918 -0.92(-0.65%)
Apr 26, 2024 141.71 143.79 140.98 141.43 1,384,947 -0.58(-0.41%)
Apr 25, 2024 141.60 142.80 140.74 142.00 1,394,290 -0.51(-0.36%)
Apr 24, 2024 140.65 142.83 139.99 142.51 1,328,970 +0.43(+0.30%)
Apr 23, 2024 142.54 143.69 141.56 142.08 1,437,573 -0.12(-0.08%)
Apr 22, 2024 143.98 144.13 141.89 142.20 2,184,531 -1.96(-1.36%)
Apr 19, 2024 145.10 146.10 143.80 144.16 1,525,297 -0.86(-0.59%)
Apr 18, 2024 144.09 145.57 142.67 145.02 1,470,533 +1.18(+0.82%)
Apr 17, 2024 145.57 145.78 143.01 143.84 1,873,148 -0.50(-0.35%)
Apr 16, 2024 144.17 144.93 142.37 144.33 2,150,389 +0.30(+0.21%)
Apr 15, 2024 148.71 149.72 143.84 144.03 2,075,144 -3.08(-2.09%)
Apr 12, 2024 152.92 153.12 146.79 147.11 2,490,721 -6.56(-4.27%)
Apr 11, 2024 154.58 155.54 151.93 153.67 1,800,259 -0.26(-0.17%)
Apr 10, 2024 150.84 154.20 149.83 153.93 1,892,746 +1.24(+0.81%)
Apr 09, 2024 155.62 155.89 150.80 152.69 2,657,849 -3.34(-2.14%)
Apr 08, 2024 157.12 158.80 155.26 156.03 2,649,709 -2.21(-1.40%)
Apr 05, 2024 157.94 160.66 157.15 158.24 2,666,544 +0.51(+0.32%)
Apr 04, 2024 159.68 162.77 156.66 157.73 3,303,713 -0.14(-0.09%)
Apr 03, 2024 153.36 158.18 152.40 157.87 2,556,661 +4.25(+2.77%)
Apr 02, 2024 155.29 155.68 151.74 153.62 1,751,000 -2.44(-1.56%)
Apr 01, 2024 154.95 158.62 154.95 156.06 1,355,078 +1.28(+0.83%)
Mar 28, 2024 153.57 155.28 152.38 154.78 1,822,416 +1.83(+1.20%)
Mar 27, 2024 150.02 153.08 150.02 152.94 1,844,644 +3.52(+2.36%)
Mar 26, 2024 150.42 151.22 148.92 149.42 1,612,560 -0.12(-0.08%)
Mar 25, 2024 150.28 151.22 148.97 149.54 2,052,845 +0.08(+0.05%)
Mar 22, 2024 152.75 153.14 149.43 149.46 1,598,984 -3.53(-2.31%)
Mar 21, 2024 154.53 157.02 152.75 152.99 1,820,012 -1.78(-1.15%)
Mar 20, 2024 153.45 155.91 152.97 154.78 1,974,270 +2.02(+1.32%)
Mar 19, 2024 155.21 155.21 151.89 152.75 1,478,004 -1.72(-1.11%)
Mar 18, 2024 149.86 155.85 148.86 154.47 2,767,161 +3.77(+2.50%)
Mar 15, 2024 148.58 152.11 148.58 150.70 4,194,880 +1.88(+1.26%)
Mar 14, 2024 164.75 166.69 146.62 148.83 9,498,691 -8.04(-5.13%)
Mar 13, 2024 153.71 157.45 153.53 156.87 5,667,645 -3.02(-1.89%)
Mar 12, 2024 159.31 161.08 157.69 159.90 3,135,708 +1.88(+1.19%)
Mar 11, 2024 156.77 158.50 155.61 158.02 1,990,147 +2.00(+1.28%)
Mar 08, 2024 156.79 157.36 155.12 156.02 2,120,652 -1.61(-1.02%)
Mar 07, 2024 157.26 157.89 155.12 157.62 2,909,513 +2.91(+1.88%)
Mar 06, 2024 154.91 155.38 152.33 154.72 2,699,675 +1.14(+0.74%)
Mar 05, 2024 148.55 153.63 148.54 153.58 3,817,967 +6.36(+4.32%)
Mar 04, 2024 147.91 148.71 146.24 147.22 2,102,809 -0.81(-0.55%)
Mar 01, 2024 143.18 149.53 142.71 148.03 3,692,853 +3.92(+2.72%)
Feb 29, 2024 142.36 145.33 142.15 144.12 1,779,238 +2.02(+1.42%)
Feb 28, 2024 142.81 143.56 141.66 142.09 1,357,479 -1.02(-0.71%)
Feb 27, 2024 138.29 144.02 138.15 143.12 2,331,797 +5.47(+3.97%)
Feb 26, 2024 138.87 139.04 136.55 137.65 1,536,116 -1.60(-1.15%)
Feb 23, 2024 140.02 141.28 139.12 139.25 1,271,184 -1.06(-0.76%)
Feb 22, 2024 138.85 141.13 137.79 140.31 1,298,719 -0.25(-0.18%)
Feb 21, 2024 141.33 141.74 139.88 140.56 1,584,209 -0.76(-0.54%)
Feb 20, 2024 141.70 144.19 140.91 141.32 2,779,920 +0.98(+0.70%)
Feb 16, 2024 136.18 143.52 135.95 140.34 4,894,141 +6.41(+4.78%)
Feb 15, 2024 131.56 134.35 131.51 133.93 1,608,828 +3.02(+2.30%)
Feb 14, 2024 130.52 131.11 129.25 130.92 1,894,681 +0.23(+0.18%)
Feb 13, 2024 133.86 134.14 129.30 130.69 3,003,021 -4.33(-3.21%)
Feb 12, 2024 134.48 135.87 133.58 135.02 2,455,394 +0.92(+0.69%)
Feb 09, 2024 133.89 134.80 133.04 134.10 1,941,090 -0.44(-0.32%)
Feb 08, 2024 134.20 135.82 133.97 134.54 1,452,990 +0.36(+0.27%)
Feb 07, 2024 134.31 135.37 133.58 134.18 1,565,983 +0.97(+0.73%)
Feb 06, 2024 132.29 133.72 132.16 133.21 1,474,133 +0.10(+0.08%)
Feb 05, 2024 134.05 134.61 132.26 133.11 2,161,208 -1.93(-1.43%)
Feb 02, 2024 134.25 135.48 133.23 135.04 1,812,209 +0.14(+0.10%)
Feb 01, 2024 131.03 136.54 130.85 134.90 2,278,542 +3.92(+2.99%)
Jan 31, 2024 131.75 132.74 130.80 130.99 1,818,638 +0.15(+0.11%)
Jan 30, 2024 131.78 131.85 127.99 130.84 2,822,457 -1.76(-1.32%)
Jan 29, 2024 131.93 132.99 130.99 132.59 2,509,215 +0.24(+0.18%)
Jan 26, 2024 132.74 133.20 131.41 132.35 1,395,705 +0.57(+0.43%)
Jan 25, 2024 131.00 132.33 127.70 131.79 2,115,124 +2.19(+1.69%)
Jan 24, 2024 133.12 133.12 129.39 129.60 2,115,626 -3.32(-2.50%)
Jan 23, 2024 134.34 134.94 131.37 132.92 1,870,031 -0.79(-0.59%)
Jan 22, 2024 131.27 134.24 130.83 133.71 2,960,153 +2.58(+1.97%)
Jan 19, 2024 134.68 134.91 130.11 131.13 3,445,533 -3.74(-2.77%)
Jan 18, 2024 134.90 135.88 133.46 134.87 2,231,749 -1.16(-0.85%)
Jan 17, 2024 135.87 138.71 135.18 136.03 2,250,984 -0.66(-0.48%)
Jan 16, 2024 135.15 137.78 133.99 136.69 2,831,610 +3.15(+2.36%)
Jan 12, 2024 132.41 133.90 131.94 133.53 1,889,525 +0.77(+0.58%)
Jan 11, 2024 132.85 133.65 131.63 132.76 1,560,040 -0.20(-0.15%)
Jan 10, 2024 134.80 136.21 132.81 132.96 2,389,183 -2.61(-1.92%)
Jan 09, 2024 132.62 135.98 131.61 135.57 1,930,552 +2.45(+1.84%)
Jan 08, 2024 132.35 134.88 131.44 133.12 1,769,356 -0.94(-0.70%)
Jan 05, 2024 132.79 135.66 132.13 134.06 1,999,929 +0.99(+0.74%)
Jan 04, 2024 131.70 134.81 130.41 133.07 2,682,310 +3.44(+2.65%)
Jan 03, 2024 138.34 138.69 129.25 129.64 3,830,443 -9.03(-6.52%)
Jan 02, 2024 135.06 139.89 134.44 138.67 3,427,939 +4.42(+3.30%)
Dec 29, 2023 133.37 134.90 133.12 134.25 1,801,370 +0.40(+0.30%)
Dec 28, 2023 132.78 134.73 132.56 133.85 1,699,861 +1.10(+0.83%)
Dec 27, 2023 131.45 133.26 131.04 132.76 2,027,521 +1.36(+1.04%)
Dec 26, 2023 130.51 132.17 129.74 131.39 2,125,375 +0.84(+0.64%)
Dec 22, 2023 128.73 131.25 128.73 130.55 2,025,342 +2.09(+1.63%)
Dec 21, 2023 128.48 129.42 126.97 128.46 1,700,042 +1.17(+0.92%)
Dec 20, 2023 127.77 129.45 126.64 127.30 2,702,459 -1.10(-0.85%)
Dec 19, 2023 124.97 128.43 124.77 128.39 3,100,597 +3.89(+3.12%)
Dec 18, 2023 128.87 128.87 124.33 124.50 3,537,730 -3.85(-3.00%)
Dec 15, 2023 129.35 129.35 127.73 128.35 7,466,776 -1.03(-0.79%)
Dec 14, 2023 130.32 131.58 126.90 129.38 4,638,523 +0.67(+0.52%)
Dec 13, 2023 122.06 128.74 120.97 128.71 3,901,521 +6.23(+5.09%)
Dec 12, 2023 124.09 124.09 121.10 122.48 2,636,073 -1.76(-1.42%)
Dec 11, 2023 126.53 128.47 122.12 124.23 3,876,702 -1.39(-1.11%)
Dec 08, 2023 131.34 133.44 124.20 125.63 6,773,579 -5.02(-3.84%)
Dec 07, 2023 137.44 138.04 129.10 130.64 8,378,341 -1.60(-1.21%)
Dec 06, 2023 132.11 133.53 130.27 132.24 4,148,242 +0.52(+0.40%)
Dec 05, 2023 133.48 133.62 131.28 131.72 2,258,984 -1.42(-1.07%)
Dec 04, 2023 132.78 134.86 132.44 133.14 2,795,394 +0.14(+0.10%)
Dec 01, 2023 129.03 133.12 128.66 133.00 2,896,438 +3.52(+2.72%)
Nov 30, 2023 127.67 129.80 126.82 129.48 5,440,068 +2.21(+1.74%)
Nov 29, 2023 126.02 129.11 126.02 127.27 3,153,508 +1.36(+1.08%)
Nov 28, 2023 124.10 126.68 123.52 125.90 2,772,928 +1.80(+1.45%)
Nov 27, 2023 123.87 124.94 123.20 124.11 2,196,732 +0.20(+0.16%)
Nov 24, 2023 123.15 124.60 122.79 123.91 1,055,802 +0.50(+0.41%)
Nov 22, 2023 122.45 123.43 121.01 123.41 1,825,530 +1.66(+1.36%)
Nov 21, 2023 120.29 121.85 119.51 121.75 1,650,379 +1.49(+1.24%)
Nov 20, 2023 119.40 120.79 118.88 120.25 2,277,279 +0.66(+0.55%)
Nov 17, 2023 117.17 120.08 116.15 119.59 3,070,643 +3.26(+2.80%)
Nov 16, 2023 119.02 119.10 116.25 116.33 3,785,493 -5.11(-4.21%)
Nov 15, 2023 122.03 126.52 121.37 121.45 3,310,434 +1.64(+1.37%)
Nov 14, 2023 116.77 120.95 116.77 119.81 3,003,137 +3.89(+3.36%)
Nov 13, 2023 116.03 116.48 114.86 115.92 1,659,226 -0.54(-0.47%)
Nov 10, 2023 117.23 117.23 115.20 116.46 1,751,140 -0.06(-0.05%)
Nov 09, 2023 118.28 118.67 116.26 116.52 1,971,580 -1.44(-1.22%)
Nov 08, 2023 119.17 119.45 117.57 117.96 1,656,976 -1.49(-1.25%)
Nov 07, 2023 117.90 120.68 117.70 119.45 1,743,451 +1.38(+1.17%)
Nov 06, 2023 118.03 120.15 117.86 118.07 1,793,360 +0.33(+0.28%)
Nov 03, 2023 117.02 118.98 116.53 117.75 2,055,575 +1.79(+1.54%)
Nov 02, 2023 115.73 117.31 114.78 115.96 2,646,451 +1.06(+0.92%)
Nov 01, 2023 117.66 118.32 114.63 114.90 3,086,456 -2.65(-2.25%)
Oct 31, 2023 118.50 119.26 117.46 117.55 2,294,036 -0.88(-0.74%)
Oct 30, 2023 117.66 118.70 116.42 118.43 2,579,328 +0.60(+0.51%)
Oct 27, 2023 118.71 119.83 116.98 117.83 2,952,614 -1.60(-1.34%)
Oct 26, 2023 117.54 121.02 117.18 119.42 4,104,264 +1.45(+1.23%)
Oct 25, 2023 115.00 118.11 114.28 117.97 2,830,754 +2.89(+2.51%)
Oct 24, 2023 115.34 115.53 113.00 115.08 3,705,367 -0.13(-0.11%)
Oct 23, 2023 113.56 116.32 113.07 115.21 3,721,661 +1.43(+1.26%)
Oct 20, 2023 114.24 115.24 113.26 113.78 3,397,977 -0.29(-0.25%)
Oct 19, 2023 114.41 115.78 113.57 114.06 3,721,391 -0.50(-0.44%)
Oct 18, 2023 115.63 116.20 113.94 114.57 4,994,265 -1.29(-1.12%)
Oct 17, 2023 112.20 116.96 112.20 115.86 6,433,846 +3.71(+3.31%)
Oct 16, 2023 109.85 113.89 109.17 112.15 5,890,061 +2.38(+2.17%)
Oct 13, 2023 109.71 110.97 107.38 109.77 13,000,768 +9.21(+9.16%)
Oct 12, 2023 102.89 102.95 99.82 100.56 4,099,859 -1.81(-1.77%)
Oct 11, 2023 104.83 104.85 100.82 102.36 3,998,033 -1.68(-1.61%)
Oct 10, 2023 101.50 104.08 100.90 104.04 3,802,886 +3.32(+3.29%)
Oct 09, 2023 101.88 103.49 100.70 100.72 3,638,237 -1.65(-1.61%)
Oct 06, 2023 103.93 104.12 101.48 102.37 5,678,498 -2.09(-2.00%)
Oct 05, 2023 104.88 105.94 104.41 104.47 3,503,171 -0.64(-0.61%)
Oct 04, 2023 104.09 105.33 102.86 105.10 3,384,080 +1.41(+1.36%)
Oct 03, 2023 101.71 104.32 101.15 103.69 4,084,908 +1.78(+1.74%)
Oct 02, 2023 103.33 103.64 100.62 101.91 4,586,089 -1.98(-1.91%)
Sep 29, 2023 104.11 105.58 103.49 103.89 3,803,479 +0.42(+0.41%)
Sep 28, 2023 102.87 104.35 101.41 103.47 4,513,174 +1.01(+0.99%)
Sep 27, 2023 104.14 104.81 101.64 102.46 5,503,530 -1.43(-1.38%)
Sep 26, 2023 105.92 106.17 103.49 103.89 4,073,926 -2.02(-1.91%)
Sep 25, 2023 105.95 106.14 105.26 105.92 3,042,382 -0.27(-0.26%)
Sep 22, 2023 107.64 108.60 105.78 106.19 4,666,098 -1.59(-1.48%)
Sep 21, 2023 113.32 113.80 107.77 107.78 4,485,320 -5.79(-5.10%)
Sep 20, 2023 111.85 114.55 109.98 113.58 6,219,699 +0.55(+0.49%)
Sep 19, 2023 111.50 113.07 110.14 113.03 6,818,882 +1.41(+1.27%)
Sep 18, 2023 113.91 114.14 110.88 111.61 6,162,825 -1.98(-1.75%)
Sep 15, 2023 114.76 115.22 113.27 113.60 6,636,589 -2.07(-1.79%)
Sep 14, 2023 117.58 118.42 115.02 115.67 7,843,338 -2.17(-1.84%)
Sep 13, 2023 122.12 122.34 116.98 117.84 6,400,551 -3.82(-3.14%)
Sep 12, 2023 124.34 124.79 121.64 121.66 2,815,081 -2.70(-2.17%)
Sep 11, 2023 124.72 126.40 123.19 124.36 3,471,178 -0.55(-0.44%)
Sep 08, 2023 121.39 124.99 121.39 124.91 3,901,569 +3.42(+2.81%)
Sep 07, 2023 124.35 125.44 121.09 121.49 5,379,134 -2.69(-2.17%)
Sep 06, 2023 124.11 126.62 123.39 124.18 5,645,232 -0.75(-0.60%)
Sep 05, 2023 127.92 131.54 124.87 124.93 8,258,074 -2.99(-2.34%)
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.