Skip to main content

Dollar General (NY: DG )

80.04 +1.10 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.36 36.47 35.47 36.45 1,964,307 +0.57(+1.60%)
Nov 29, 2011 34.69 36.01 34.52 35.87 2,062,522 +1.10(+3.18%)
Nov 28, 2011 34.85 35.34 34.65 34.77 1,297,381 +0.34(+0.99%)
Nov 25, 2011 34.76 34.94 34.42 34.42 548,532 -0.55(-1.57%)
Nov 23, 2011 35.30 35.37 34.93 34.97 610,989 -0.41(-1.17%)
Nov 22, 2011 35.12 36.29 35.12 35.39 1,546,421 +0.14(+0.41%)
Nov 21, 2011 35.35 35.43 34.97 35.24 1,742,895 -0.43(-1.21%)
Nov 18, 2011 35.05 35.91 34.86 35.67 1,960,175 +0.58(+1.66%)
Nov 17, 2011 35.46 35.62 34.71 35.09 1,328,732 -0.37(-1.04%)
Nov 16, 2011 36.17 36.33 35.41 35.46 2,160,764 -0.74(-2.04%)
Nov 15, 2011 35.77 36.26 35.70 36.19 1,278,683 +0.51(+1.44%)
Nov 14, 2011 35.80 35.85 35.48 35.68 670,971 -0.13(-0.35%)
Nov 11, 2011 35.18 35.83 34.77 35.81 830,736 +0.81(+2.31%)
Nov 10, 2011 35.14 35.14 34.55 35.00 777,122 +0.22(+0.65%)
Nov 09, 2011 34.95 35.32 34.68 34.77 871,354 -0.66(-1.88%)
Nov 08, 2011 35.31 35.50 34.94 35.44 1,097,213 +0.22(+0.64%)
Nov 07, 2011 35.28 35.48 34.97 35.21 648,047 -0.05(-0.15%)
Nov 04, 2011 34.91 35.55 34.72 35.27 1,011,974 +0.31(+0.87%)
Nov 03, 2011 35.15 35.40 34.66 34.96 1,727,052 -0.23(-0.66%)
Nov 02, 2011 35.39 35.58 35.03 35.20 696,503 +0.08(+0.23%)
Nov 01, 2011 35.02 35.63 34.70 35.12 1,025,456 -0.51(-1.44%)
Oct 31, 2011 34.87 35.86 34.78 35.63 2,584,682 +0.62(+1.77%)
Oct 28, 2011 35.47 35.98 34.60 35.01 2,509,520 -0.72(-2.01%)
Oct 27, 2011 36.16 36.26 35.15 35.73 2,309,343 -0.09(-0.25%)
Oct 26, 2011 36.49 36.57 35.31 35.82 1,458,396 -0.44(-1.21%)
Oct 25, 2011 36.04 36.37 35.94 36.26 1,507,947 +0.31(+0.87%)
Oct 24, 2011 35.95 36.13 35.43 35.94 2,651,750 +0.01(+0.03%)
Oct 21, 2011 36.03 36.18 35.78 35.93 1,827,821 +0.22(+0.63%)
Oct 20, 2011 35.79 36.02 35.39 35.71 2,348,437 -0.15(-0.43%)
Oct 19, 2011 36.01 36.35 35.83 35.86 1,372,220 -0.11(-0.30%)
Oct 18, 2011 35.42 36.17 35.31 35.97 1,834,295 +0.65(+1.83%)
Oct 17, 2011 35.44 35.79 35.08 35.32 1,352,829 -0.01(-0.03%)
Oct 14, 2011 35.12 35.34 34.75 35.33 1,199,924 +0.45(+1.29%)
Oct 13, 2011 34.84 34.96 34.45 34.88 1,284,414 -0.11(-0.31%)
Oct 12, 2011 35.65 35.65 34.82 34.99 2,136,225 -0.11(-0.31%)
Oct 11, 2011 34.55 35.39 34.55 35.10 2,079,981 +0.56(+1.61%)
Oct 10, 2011 34.41 34.56 34.11 34.54 1,301,360 +0.58(+1.72%)
Oct 07, 2011 34.16 34.49 33.56 33.96 1,669,834 -0.07(-0.21%)
Oct 06, 2011 34.00 34.14 33.61 34.03 2,351,971 +0.15(+0.45%)
Oct 05, 2011 33.56 34.02 33.19 33.88 2,010,477 +0.44(+1.32%)
Oct 04, 2011 32.70 33.46 32.19 33.44 2,348,361 +0.36(+1.09%)
Oct 03, 2011 33.56 33.92 32.80 33.08 2,297,626 -0.84(-2.49%)
Sep 30, 2011 33.54 34.49 33.18 33.92 1,979,210 +0.04(+0.11%)
Sep 29, 2011 34.22 34.33 32.96 33.89 3,605,805 -0.05(-0.16%)
Sep 28, 2011 33.52 34.32 33.44 33.94 2,541,247 +0.41(+1.23%)
Sep 27, 2011 33.89 34.06 33.33 33.53 1,864,939 +0.22(+0.65%)
Sep 26, 2011 33.15 33.35 32.71 33.31 2,606,623 +0.48(+1.45%)
Sep 23, 2011 32.34 32.98 32.32 32.83 3,019,685 +0.49(+1.50%)
Sep 22, 2011 32.54 33.72 32.12 32.35 3,536,302 -0.96(-2.89%)
Sep 21, 2011 34.08 34.13 33.28 33.31 2,458,471 -0.51(-1.51%)
Sep 20, 2011 34.09 34.14 33.65 33.82 3,594,595 -0.22(-0.66%)
Sep 19, 2011 33.96 34.36 33.64 34.05 1,776,087 -0.15(-0.45%)
Sep 16, 2011 33.74 34.67 33.71 34.20 2,822,599 +0.61(+1.82%)
Sep 15, 2011 33.46 33.69 33.28 33.59 2,241,547 +0.34(+1.03%)
Sep 14, 2011 32.41 33.33 32.21 33.25 2,751,995 +0.86(+2.66%)
Sep 13, 2011 32.39 32.59 31.64 32.38 4,042,646 +0.28(+0.87%)
Sep 12, 2011 31.38 32.11 31.11 32.11 4,270,654 +0.84(+2.70%)
Sep 09, 2011 30.79 31.49 30.74 31.26 24,005,938 -0.18(-0.57%)
Sep 08, 2011 32.20 32.24 31.26 31.44 5,119,224 -1.91(-5.74%)
Sep 07, 2011 32.98 33.36 32.47 33.36 2,082,424 +0.61(+1.87%)
Sep 06, 2011 31.90 32.87 31.67 32.74 2,509,458 +0.35(+1.08%)
Sep 02, 2011 32.01 32.47 31.47 32.39 1,995,195 +0.08(+0.25%)
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.