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 (%)
Jul 29, 2011 28.07 28.63 27.94 28.26 4,283,114 -0.04(-0.13%)
Jul 28, 2011 28.51 28.93 28.29 28.30 2,139,366 -0.22(-0.76%)
Jul 27, 2011 29.16 29.20 28.40 28.51 2,044,130 -0.68(-2.34%)
Jul 26, 2011 29.35 29.63 29.16 29.20 989,989 +0.02(+0.06%)
Jul 25, 2011 29.73 29.83 29.15 29.18 1,121,455 -0.65(-2.17%)
Jul 22, 2011 29.94 30.05 29.80 29.82 852,512 -0.19(-0.63%)
Jul 21, 2011 30.04 30.29 29.99 30.01 572,472 +0.17(+0.57%)
Jul 20, 2011 30.36 30.36 29.81 29.84 852,730 -0.54(-1.77%)
Jul 19, 2011 29.78 30.52 29.69 30.38 1,095,505 +0.68(+2.30%)
Jul 18, 2011 29.76 29.81 29.58 29.70 1,062,816 -0.13(-0.45%)
Jul 15, 2011 30.01 30.23 29.64 29.83 863,975 -0.13(-0.45%)
Jul 14, 2011 30.01 30.22 29.87 29.97 1,131,393 +0.01(+0.03%)
Jul 13, 2011 29.92 30.22 29.86 29.96 977,276 +0.07(+0.24%)
Jul 12, 2011 30.02 30.34 29.83 29.89 2,001,763 -0.01(-0.03%)
Jul 11, 2011 30.24 30.32 29.87 29.90 754,040 -0.52(-1.71%)
Jul 08, 2011 30.38 30.70 30.21 30.42 609,903 -0.24(-0.79%)
Jul 07, 2011 30.67 30.83 30.46 30.66 1,494,987 +0.03(+0.09%)
Jul 06, 2011 30.62 30.79 30.51 30.63 837,378 +0.01(+0.03%)
Jul 05, 2011 30.63 30.97 30.49 30.62 663,006 +0.08(+0.26%)
Jul 01, 2011 30.47 30.76 30.36 30.54 1,390,963 +0.10(+0.32%)
Jun 30, 2011 30.24 30.89 30.12 30.44 1,461,885 +0.42(+1.41%)
Jun 29, 2011 29.88 30.18 28.98 30.02 2,275,293 -0.04(-0.12%)
Jun 28, 2011 29.98 30.11 29.76 30.06 1,148,158 +0.33(+1.12%)
Jun 27, 2011 29.90 30.07 29.69 29.73 1,918,369 -0.31(-1.05%)
Jun 24, 2011 30.18 30.24 29.89 30.04 2,246,574 -0.12(-0.39%)
Jun 23, 2011 29.78 30.49 29.65 30.16 2,294,242 -0.37(-1.21%)
Jun 22, 2011 30.88 30.98 30.51 30.53 1,201,515 -0.38(-1.22%)
Jun 21, 2011 30.97 31.17 30.75 30.90 1,422,270 +0.12(+0.38%)
Jun 20, 2011 30.59 30.79 30.58 30.79 882,872 +0.34(+1.12%)
Jun 17, 2011 29.90 30.51 29.85 30.44 2,715,248 +0.64(+2.14%)
Jun 16, 2011 29.97 30.04 29.69 29.81 1,587,157 -0.16(-0.54%)
Jun 15, 2011 29.84 30.16 29.71 29.97 1,116,265 -0.08(-0.27%)
Jun 14, 2011 29.86 30.14 29.65 30.05 1,602,345 +0.39(+1.30%)
Jun 13, 2011 29.46 29.70 29.11 29.66 2,060,144 +0.40(+1.38%)
Jun 10, 2011 29.37 29.54 29.10 29.26 2,563,619 -0.12(-0.40%)
Jun 09, 2011 28.96 29.59 28.93 29.38 1,205,109 +0.35(+1.21%)
Jun 08, 2011 29.15 29.20 28.66 29.03 1,416,024 -0.11(-0.37%)
Jun 07, 2011 29.10 30.42 29.10 29.13 2,316,816 +0.16(+0.56%)
Jun 06, 2011 28.47 29.14 28.43 28.97 1,941,322 +0.37(+1.29%)
Jun 03, 2011 28.58 28.91 28.13 28.60 2,152,904 -0.82(-2.78%)
May 24, 2011 29.68 29.82 29.26 29.42 974,927 -0.13(-0.46%)
May 23, 2011 30.09 30.80 29.25 29.56 3,357,199 -0.66(-2.17%)
May 20, 2011 30.17 30.25 29.62 30.21 998,638 +0.02(+0.06%)
May 19, 2011 30.73 31.25 30.14 30.19 1,182,361 -0.40(-1.32%)
May 18, 2011 30.33 30.60 30.05 30.60 635,255 +0.40(+1.31%)
May 17, 2011 30.03 30.47 29.87 30.20 1,054,088 +0.12(+0.39%)
May 16, 2011 29.91 30.21 29.62 30.09 1,124,181 +0.09(+0.30%)
May 13, 2011 30.23 30.34 29.77 30.00 444,332 -0.29(-0.95%)
May 12, 2011 29.92 30.29 29.63 30.28 744,254 +0.26(+0.87%)
May 11, 2011 29.76 30.20 29.63 30.02 1,551,294 +0.30(+1.00%)
May 10, 2011 29.74 29.85 29.45 29.73 820,080 +0.07(+0.24%)
May 09, 2011 29.55 29.73 29.29 29.65 1,038,448 +0.05(+0.18%)
May 06, 2011 29.36 29.64 29.27 29.60 971,848 +0.40(+1.35%)
May 05, 2011 29.39 29.44 29.00 29.20 1,506,874 -0.19(-0.64%)
May 04, 2011 29.70 29.93 29.03 29.39 1,061,855 -0.41(-1.39%)
May 03, 2011 29.63 29.81 29.31 29.81 812,370 +0.11(+0.36%)
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.