Skip to main content

Dollar General (NY: DG )

205.10 +1.49 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 202.78 206.26 202.30 205.10 2,603,472 +1.49(+0.73%)
May 25, 2023 203.18 204.66 200.80 203.61 2,537,000 -5.24(-2.51%)
May 24, 2023 209.40 209.44 206.86 208.85 1,736,902 +0.67(+0.32%)
May 23, 2023 210.01 210.25 206.71 208.18 1,668,879 -3.69(-1.74%)
May 22, 2023 213.89 214.21 210.85 211.87 1,551,252 -3.21(-1.49%)
May 19, 2023 218.11 218.11 214.59 215.08 1,493,551 -2.75(-1.26%)
May 18, 2023 216.70 218.36 214.50 217.83 1,521,602 +1.50(+0.69%)
May 17, 2023 215.47 216.43 213.40 216.33 1,530,781 +1.39(+0.65%)
May 16, 2023 216.35 217.10 214.20 214.94 1,752,874 -3.10(-1.42%)
May 15, 2023 218.88 219.47 216.32 218.04 1,207,622 -0.47(-0.22%)
May 12, 2023 217.14 218.61 215.73 218.51 1,185,824 +1.22(+0.56%)
May 11, 2023 217.13 217.64 215.80 217.29 1,482,796 -0.89(-0.41%)
May 10, 2023 220.61 221.30 215.74 218.18 1,709,392 -2.43(-1.10%)
May 09, 2023 220.51 221.50 219.84 220.61 1,246,332 +0.61(+0.28%)
May 08, 2023 219.00 220.50 218.83 220.00 1,028,712 +1.05(+0.48%)
May 05, 2023 216.83 220.25 216.83 218.95 1,227,074 +2.38(+1.10%)
May 04, 2023 217.40 218.50 215.16 216.57 1,414,486 -0.61(-0.28%)
May 03, 2023 220.56 220.83 216.23 217.18 1,395,744 -3.06(-1.39%)
May 02, 2023 220.37 220.37 216.62 220.24 1,228,346 +0.14(+0.06%)
May 01, 2023 221.26 221.38 219.60 220.10 1,140,631 -1.36(-0.61%)
Apr 28, 2023 222.16 222.99 220.10 221.46 1,345,267 -0.09(-0.04%)
Apr 27, 2023 219.64 222.48 219.59 221.55 1,214,018 +2.29(+1.04%)
Apr 26, 2023 218.26 220.06 218.15 219.26 1,237,023 -0.18(-0.08%)
Apr 25, 2023 222.59 222.99 218.69 219.44 2,367,683 -2.99(-1.34%)
Apr 24, 2023 219.04 222.90 219.04 222.43 1,769,200 +4.21(+1.93%)
Apr 21, 2023 220.56 221.35 217.50 218.22 1,049,957 +0.32(+0.15%)
Apr 20, 2023 217.30 219.52 216.51 217.90 1,453,250 +1.39(+0.64%)
Apr 19, 2023 215.65 216.77 215.21 216.51 1,661,212 +0.25(+0.12%)
Apr 18, 2023 213.86 216.90 213.30 216.26 1,638,681 +2.74(+1.28%)
Apr 17, 2023 214.41 215.63 212.43 213.52 1,394,746 +0.29(+0.14%)
Apr 14, 2023 216.08 217.69 211.82 213.23 2,503,973 -3.34(-1.54%)
Apr 13, 2023 215.43 217.26 214.05 216.57 1,495,138 +0.33(+0.15%)
Apr 12, 2023 218.38 219.24 216.10 216.24 1,406,738 -2.38(-1.09%)
Apr 11, 2023 217.39 219.38 217.31 218.62 1,884,849 +1.86(+0.86%)
Apr 10, 2023 211.00 216.94 211.00 216.76 1,570,594 +4.91(+2.32%)
Apr 06, 2023 210.27 212.28 209.81 211.85 1,097,739 +0.43(+0.20%)
Apr 05, 2023 214.40 214.77 211.41 211.42 1,653,323 -2.17(-1.02%)
Apr 04, 2023 211.28 213.87 211.28 213.59 1,835,673 +2.31(+1.09%)
Apr 03, 2023 210.83 212.43 208.70 211.28 2,241,296 +1.41(+0.67%)
Mar 31, 2023 208.07 209.91 207.05 209.88 2,204,325 +2.76(+1.33%)
Mar 30, 2023 207.67 208.90 205.88 207.11 1,760,032 +0.55(+0.27%)
Mar 29, 2023 207.87 208.73 204.39 206.56 1,883,929 -0.99(-0.48%)
Mar 28, 2023 206.74 209.84 206.59 207.55 1,529,978 +2.11(+1.03%)
Mar 27, 2023 206.12 208.25 204.57 205.44 1,587,219 +0.20(+0.10%)
Mar 24, 2023 202.03 205.65 200.75 205.24 1,814,671 +2.95(+1.46%)
Mar 23, 2023 204.64 205.64 201.93 202.29 2,128,997 -3.58(-1.74%)
Mar 22, 2023 209.11 209.59 205.72 205.87 1,803,594 -3.64(-1.74%)
Mar 21, 2023 211.16 211.26 207.33 209.51 1,757,514 -0.24(-0.11%)
Mar 20, 2023 208.06 211.19 207.60 209.75 1,892,047 +1.50(+0.72%)
Mar 17, 2023 210.94 211.60 206.44 208.25 7,711,270 -3.25(-1.54%)
Mar 16, 2023 215.21 220.31 210.95 211.50 3,089,564 -6.45(-2.96%)
Mar 15, 2023 212.82 218.35 212.41 217.95 2,644,676 +3.04(+1.42%)
Mar 14, 2023 216.95 216.95 212.87 214.91 2,772,896 -1.29(-0.60%)
Mar 13, 2023 215.86 219.81 215.60 216.20 1,629,127 +0.71(+0.33%)
Mar 10, 2023 217.59 218.54 215.35 215.49 1,440,556 -1.37(-0.63%)
Mar 09, 2023 216.68 218.72 216.12 216.86 1,577,357 -0.20(-0.09%)
Mar 08, 2023 218.68 219.06 216.26 217.06 1,417,660 -1.63(-0.74%)
Mar 07, 2023 219.79 221.59 217.62 218.68 1,720,437 -0.03(-0.01%)
Mar 06, 2023 218.30 220.03 216.24 218.71 1,782,051 +1.63(+0.75%)
Mar 03, 2023 215.02 217.12 214.27 217.09 1,325,024 +1.46(+0.68%)
Mar 02, 2023 213.02 216.50 212.00 215.63 2,163,088 +2.43(+1.14%)
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.