Skip to main content

Dollar General (NY: DG )

238.46 -3.16 (-1.31%)
Official Closing Price Updated: 4:04 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 239.30 242.03 238.29 241.62 2,321,407 +1.42(+0.59%)
Sep 22, 2022 240.00 242.21 239.19 240.20 1,372,338 -0.08(-0.03%)
Sep 21, 2022 246.95 247.53 240.25 240.28 1,744,125 -5.48(-2.23%)
Sep 20, 2022 244.30 246.44 242.77 245.76 1,676,765 +0.15(+0.06%)
Sep 19, 2022 243.11 246.61 242.58 245.61 2,034,543 +1.82(+0.75%)
Sep 16, 2022 241.91 245.46 241.83 243.79 2,263,554 +2.94(+1.22%)
Sep 15, 2022 241.46 244.27 239.39 240.85 1,405,954 -0.22(-0.09%)
Sep 14, 2022 241.46 242.09 238.05 241.07 1,454,052 +0.74(+0.31%)
Sep 13, 2022 243.89 245.43 239.73 240.33 1,726,922 -6.80(-2.75%)
Sep 12, 2022 247.31 248.42 246.35 247.13 1,983,498 -0.13(-0.05%)
Sep 09, 2022 247.91 248.86 246.13 247.26 1,160,651 -0.15(-0.06%)
Sep 08, 2022 245.00 249.22 243.97 247.41 1,221,005 +1.52(+0.62%)
Sep 07, 2022 240.74 246.35 240.09 245.89 1,962,814 +6.08(+2.54%)
Sep 06, 2022 242.91 245.40 239.26 239.81 1,438,160 -2.79(-1.15%)
Sep 02, 2022 243.82 245.84 241.59 242.60 1,382,757 -0.17(-0.07%)
Sep 01, 2022 237.39 242.93 237.19 242.77 2,471,227 +5.35(+2.25%)
Aug 31, 2022 237.91 238.90 236.53 237.42 2,469,298 -1.31(-0.55%)
Aug 30, 2022 239.21 239.47 235.06 238.73 1,599,065 +0.10(+0.04%)
Aug 29, 2022 235.00 239.98 233.97 238.63 1,669,930 +2.31(+0.98%)
Aug 26, 2022 246.21 247.02 236.32 236.32 2,783,333 -9.76(-3.97%)
Aug 25, 2022 239.96 248.78 235.48 246.08 3,214,544 -1.37(-0.55%)
Aug 24, 2022 247.55 249.62 246.28 247.45 1,717,987 -0.15(-0.06%)
Aug 23, 2022 249.06 249.44 245.62 247.60 1,669,359 -1.13(-0.45%)
Aug 22, 2022 253.63 253.63 248.12 248.73 1,822,062 -5.13(-2.02%)
Aug 19, 2022 256.74 256.88 252.72 253.86 1,576,568 -3.80(-1.47%)
Aug 18, 2022 256.26 258.32 254.82 257.66 1,342,768 +2.12(+0.83%)
Aug 17, 2022 254.18 257.14 253.10 255.54 1,235,349 -1.24(-0.48%)
Aug 16, 2022 253.24 258.55 252.83 256.78 1,863,688 +3.84(+1.52%)
Aug 15, 2022 252.16 254.01 248.26 252.94 1,291,048 -0.36(-0.14%)
Aug 12, 2022 251.64 253.53 250.58 253.30 1,026,087 +1.43(+0.57%)
Aug 11, 2022 255.59 256.97 251.31 251.87 1,274,884 -2.52(-0.99%)
Aug 10, 2022 257.00 257.37 253.03 254.39 1,112,275 +0.43(+0.17%)
Aug 09, 2022 256.72 256.72 253.91 253.96 1,002,590 -1.34(-0.52%)
Aug 08, 2022 253.49 259.65 253.49 255.30 1,326,354 +2.22(+0.88%)
Aug 05, 2022 250.00 253.29 248.68 253.08 1,266,498 +1.80(+0.72%)
Aug 04, 2022 251.40 252.43 250.12 251.28 1,319,734 -0.71(-0.28%)
Aug 03, 2022 252.72 253.07 249.73 251.99 1,232,817 +1.37(+0.55%)
Aug 02, 2022 253.12 253.88 249.55 250.62 1,225,518 -1.46(-0.58%)
Aug 01, 2022 249.07 255.14 248.79 252.08 1,254,381 +3.65(+1.47%)
Jul 29, 2022 246.19 248.64 243.26 248.43 1,294,306 +3.28(+1.34%)
Jul 28, 2022 245.12 246.87 242.88 245.15 1,474,589 +0.70(+0.29%)
Jul 27, 2022 243.00 246.51 240.62 244.45 1,493,580 +3.06(+1.27%)
Jul 26, 2022 239.32 244.06 239.32 241.39 2,158,028 -6.33(-2.56%)
Jul 25, 2022 248.24 249.22 246.29 247.72 981,697 -0.09(-0.04%)
Jul 22, 2022 247.73 250.51 246.22 247.81 925,618 +0.87(+0.35%)
Jul 21, 2022 246.64 247.67 241.53 246.94 1,515,106 +0.68(+0.28%)
Jul 20, 2022 245.54 248.25 245.27 246.26 1,266,096 +0.91(+0.37%)
Jul 19, 2022 247.00 247.00 243.01 245.35 1,687,903 +1.20(+0.49%)
Jul 18, 2022 245.12 246.95 242.87 244.15 1,597,915 +0.01(+0.00%)
Jul 15, 2022 251.14 251.35 242.89 244.14 2,793,454 -4.21(-1.70%)
Jul 14, 2022 244.40 249.08 243.31 248.35 1,952,584 +1.72(+0.70%)
Jul 13, 2022 247.46 250.63 245.31 246.63 1,966,033 -0.91(-0.37%)
Jul 12, 2022 253.84 256.21 246.37 247.54 1,747,583 -6.34(-2.50%)
Jul 11, 2022 252.79 255.50 252.17 253.88 1,021,173 +1.00(+0.40%)
Jul 08, 2022 253.46 254.47 250.17 252.88 1,459,819 -1.98(-0.78%)
Jul 07, 2022 252.87 256.80 252.44 254.86 1,837,614 +1.68(+0.66%)
Jul 06, 2022 251.02 254.58 248.90 253.18 1,359,386 +3.13(+1.25%)
Jul 05, 2022 248.54 251.17 243.38 250.05 1,846,096 +3.70(+1.50%)
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.