Skip to main content

Dollar General (NY: DG )

83.23 -0.32 (-0.38%)
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 83.74 84.08 82.68 83.55 2,202,964 -0.75(-0.89%)
Oct 07, 2024 84.89 85.08 83.08 84.30 3,696,536 -0.05(-0.06%)
Oct 04, 2024 82.96 84.98 82.51 84.35 3,791,915 +2.43(+2.97%)
Oct 03, 2024 81.38 82.03 81.20 81.92 2,853,154 +0.15(+0.18%)
Oct 02, 2024 84.18 84.25 81.58 81.77 3,820,667 -2.70(-3.20%)
Oct 01, 2024 84.44 84.68 82.58 84.47 3,581,950 -0.10(-0.12%)
Sep 30, 2024 86.73 86.72 83.74 84.57 4,782,429 -2.75(-3.15%)
Sep 27, 2024 86.54 88.10 86.00 87.32 4,011,679 +0.38(+0.44%)
Sep 26, 2024 84.82 87.75 84.82 86.94 3,883,886 +2.68(+3.18%)
Sep 25, 2024 85.05 85.05 83.60 84.26 2,876,361 -0.73(-0.86%)
Sep 24, 2024 86.00 86.40 84.99 84.99 2,843,316 -1.05(-1.22%)
Sep 23, 2024 85.99 86.73 82.85 86.04 3,060,555 +0.03(+0.03%)
Sep 20, 2024 86.18 86.39 84.53 86.01 7,965,094 -0.49(-0.57%)
Sep 19, 2024 87.73 87.76 85.95 86.50 4,372,384 -0.36(-0.41%)
Sep 18, 2024 85.77 87.75 85.77 86.86 3,513,650 +0.85(+0.99%)
Sep 17, 2024 85.75 86.34 85.36 86.01 3,593,708 +0.26(+0.30%)
Sep 16, 2024 85.00 86.25 84.64 85.75 3,756,108 +1.00(+1.18%)
Sep 13, 2024 84.67 86.29 84.00 84.75 4,279,989 +1.54(+1.85%)
Sep 12, 2024 80.79 84.27 80.31 83.21 4,588,575 +2.64(+3.28%)
Sep 11, 2024 80.27 81.45 78.71 80.57 5,678,040 -0.12(-0.15%)
Sep 10, 2024 81.16 81.76 79.68 80.69 5,180,418 -0.29(-0.36%)
Sep 09, 2024 81.96 82.93 80.74 80.98 5,318,100 -1.60(-1.94%)
Sep 06, 2024 81.03 83.46 80.50 82.58 6,320,922 +2.17(+2.70%)
Sep 05, 2024 81.09 81.71 77.96 80.41 10,491,079 -0.67(-0.83%)
Sep 04, 2024 81.73 82.48 79.36 81.08 10,614,765 -2.71(-3.23%)
Sep 03, 2024 83.02 86.10 83.02 83.79 11,625,716 +0.82(+0.99%)
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%)
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.