Dollar General (NY: DG )

222.89 USD +2.58 (+1.17%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 219.79 221.70 218.68 220.31 893,341 +1.37(+0.63%)
Oct 21, 2021 215.78 219.69 215.03 218.94 1,144,521 +3.71(+1.72%)
Oct 20, 2021 214.48 216.71 213.76 215.23 1,080,623 +1.44(+0.67%)
Oct 19, 2021 213.76 214.60 212.49 213.79 858,248 +0.09(+0.04%)
Oct 18, 2021 212.30 214.00 211.25 213.70 994,540 +0.90(+0.42%)
Oct 15, 2021 213.83 214.64 212.67 212.80 991,385 +0.00(+0.00%)
Oct 14, 2021 209.97 214.12 209.50 212.80 1,216,776 +3.40(+1.62%)
Oct 13, 2021 207.95 211.13 207.85 209.40 1,159,522 +1.14(+0.55%)
Oct 12, 2021 210.48 211.29 207.59 208.26 1,771,024 -1.53(-0.73%)
Oct 11, 2021 209.68 211.32 209.68 209.79 1,209,077 -0.61(-0.29%)
Oct 08, 2021 210.83 211.38 209.16 210.40 918,091 -0.43(-0.20%)
Oct 07, 2021 207.82 211.29 207.82 210.83 1,347,490 +3.71(+1.79%)
Oct 06, 2021 205.00 207.34 203.80 207.12 1,140,410 +1.51(+0.73%)
Oct 05, 2021 206.94 207.44 205.09 205.61 1,340,756 -0.58(-0.28%)
Oct 04, 2021 208.33 209.07 204.77 206.19 1,499,821 -3.02(-1.44%)
Oct 01, 2021 212.10 212.28 208.29 209.21 1,583,350 -2.93(-1.38%)
Sep 30, 2021 216.00 216.66 212.11 212.14 1,817,295 -4.83(-2.23%)
Sep 29, 2021 215.44 219.27 215.44 216.97 1,148,065 +1.77(+0.82%)
Sep 28, 2021 215.12 216.69 214.03 215.20 1,461,336 -1.56(-0.72%)
Sep 27, 2021 216.85 218.95 216.29 216.76 1,044,887 -0.95(-0.44%)
Sep 24, 2021 217.84 218.27 216.25 217.71 1,135,370 -0.65(-0.30%)
Sep 23, 2021 219.66 220.46 218.32 218.36 855,427 -0.66(-0.30%)
Sep 22, 2021 220.03 220.43 217.16 219.02 1,386,709 -0.53(-0.24%)
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%)
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.