Dollar General (NY: DG )

219.02 USD -0.53 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 221.98 222.80 219.16 219.55 1,226,920 -2.24(-1.01%)
Sep 20, 2021 220.57 223.42 220.03 221.79 1,698,204 -0.32(-0.14%)
Sep 17, 2021 221.46 224.38 221.46 222.11 2,306,136 +0.55(+0.25%)
Sep 16, 2021 217.01 221.96 217.01 221.56 1,702,215 +4.59(+2.12%)
Sep 15, 2021 216.34 218.04 215.15 216.97 1,382,430 +0.68(+0.31%)
Sep 14, 2021 217.77 218.18 215.21 216.29 1,157,715 -1.31(-0.60%)
Sep 13, 2021 218.14 220.66 217.11 217.60 1,326,924 -0.45(-0.21%)
Sep 10, 2021 220.73 221.00 217.69 218.05 1,587,824 -2.09(-0.95%)
Sep 09, 2021 223.94 224.20 220.08 220.14 1,438,935 -3.90(-1.74%)
Sep 08, 2021 221.62 224.08 220.72 224.04 1,441,033 +2.50(+1.13%)
Sep 07, 2021 222.83 223.16 220.35 221.54 1,236,553 -0.91(-0.41%)
Sep 03, 2021 225.35 225.62 221.70 222.45 1,107,865 -2.51(-1.12%)
Sep 02, 2021 222.50 225.02 222.02 224.96 1,219,882 +2.27(+1.02%)
Sep 01, 2021 222.85 223.67 220.62 222.69 1,292,210 -0.22(-0.10%)
Aug 31, 2021 225.46 226.08 221.77 222.91 2,568,637 -2.45(-1.09%)
Aug 30, 2021 225.51 228.24 224.58 225.36 2,078,581 +0.11(+0.05%)
Aug 27, 2021 225.83 226.31 222.79 225.25 3,009,074 -0.65(-0.29%)
Aug 26, 2021 220.73 227.57 215.10 225.90 5,959,697 -8.84(-3.77%)
Aug 25, 2021 232.88 235.38 232.67 234.74 1,560,355 +1.99(+0.85%)
Aug 24, 2021 235.03 235.28 232.62 232.75 1,367,337 -1.89(-0.81%)
Aug 23, 2021 235.49 238.50 234.38 234.64 1,325,081 -0.14(-0.06%)
Aug 20, 2021 232.97 235.93 232.07 234.78 1,247,212 +2.31(+0.99%)
Aug 19, 2021 230.30 234.20 228.60 232.47 1,138,532 +0.83(+0.36%)
Aug 18, 2021 231.77 234.79 230.41 231.64 1,528,148 +0.10(+0.04%)
Aug 17, 2021 236.25 237.84 230.78 231.54 2,030,885 -6.30(-2.65%)
Aug 16, 2021 235.49 237.98 233.89 237.84 1,144,332 +1.08(+0.46%)
Aug 13, 2021 236.89 237.73 235.50 236.76 1,306,715 +0.48(+0.20%)
Aug 12, 2021 238.50 238.50 234.87 236.28 1,669,803 -1.72(-0.72%)
Aug 11, 2021 238.42 239.35 237.61 238.00 1,097,035 -0.22(-0.09%)
Aug 10, 2021 236.38 239.08 235.71 238.22 1,080,674 +1.84(+0.78%)
Aug 09, 2021 236.46 236.94 235.21 236.38 1,096,903 +0.23(+0.10%)
Aug 06, 2021 235.94 236.59 234.81 236.15 784,441 +0.34(+0.14%)
Aug 05, 2021 235.59 236.72 233.83 235.81 1,018,946 +0.91(+0.39%)
Aug 04, 2021 235.04 236.07 233.56 234.90 1,091,505 -0.15(-0.06%)
Aug 03, 2021 232.91 236.43 232.40 235.05 1,085,806 +2.55(+1.10%)
Aug 02, 2021 232.87 233.32 228.92 232.50 1,230,456 -0.14(-0.06%)
Jul 30, 2021 232.51 234.35 232.49 232.64 1,098,769 -0.36(-0.15%)
Jul 29, 2021 231.02 233.12 230.52 233.00 1,000,272 +2.94(+1.28%)
Jul 28, 2021 229.00 231.39 228.26 230.06 1,059,301 -0.09(-0.04%)
Jul 27, 2021 230.50 231.24 228.93 230.15 879,637 +0.18(+0.08%)
Jul 26, 2021 228.60 230.48 227.11 229.97 1,188,117 +1.07(+0.47%)
Jul 23, 2021 225.01 229.11 225.01 228.90 853,672 +3.31(+1.47%)
Jul 22, 2021 224.79 226.49 223.22 225.59 856,017 +1.37(+0.61%)
Jul 21, 2021 225.84 226.18 224.03 224.22 1,048,039 -2.19(-0.97%)
Jul 20, 2021 224.49 227.56 224.15 226.41 1,315,431 +2.14(+0.95%)
Jul 19, 2021 222.59 224.94 221.42 224.27 1,927,724 +2.10(+0.95%)
Jul 16, 2021 222.72 223.84 221.59 222.17 2,144,839 +0.22(+0.10%)
Jul 15, 2021 221.38 222.27 220.27 221.95 1,263,269 +1.06(+0.48%)
Jul 14, 2021 220.94 221.35 219.31 220.89 936,972 +0.87(+0.40%)
Jul 13, 2021 219.45 221.93 219.39 220.02 1,423,821 +0.56(+0.26%)
Jul 12, 2021 220.16 220.57 217.90 219.46 1,414,741 -1.31(-0.59%)
Jul 09, 2021 219.83 221.42 219.31 220.77 2,021,134 +1.11(+0.51%)
Jul 08, 2021 220.36 221.88 218.74 219.66 1,424,209 -1.84(-0.83%)
Jul 07, 2021 218.95 223.14 218.01 221.50 1,674,792 +3.10(+1.42%)
Jul 06, 2021 217.93 218.95 216.43 218.40 1,260,835 -0.13(-0.06%)
Jul 02, 2021 218.05 219.71 217.61 218.53 1,084,150 +0.72(+0.33%)
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.