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 (%)
Aug 31, 2011 32.71 33.11 32.54 32.88 4,910,612 +0.75(+2.35%)
Aug 30, 2011 31.59 32.46 31.08 32.12 5,049,914 +1.77(+5.83%)
Aug 29, 2011 29.41 30.35 29.33 30.35 3,191,919 +1.11(+3.81%)
Aug 26, 2011 28.93 29.43 28.34 29.24 2,587,913 +0.29(+0.99%)
Aug 25, 2011 29.64 29.91 28.86 28.95 1,799,026 -0.55(-1.86%)
Aug 24, 2011 29.15 29.57 29.05 29.50 1,944,872 +0.40(+1.36%)
Aug 23, 2011 28.91 29.19 28.35 29.11 2,209,450 +0.41(+1.44%)
Aug 22, 2011 29.41 29.46 28.53 28.69 2,146,679 -0.13(-0.44%)
Aug 19, 2011 28.96 29.30 28.70 28.82 1,520,426 -0.42(-1.44%)
Aug 18, 2011 28.71 29.34 28.39 29.24 2,068,191 -0.20(-0.67%)
Aug 17, 2011 30.66 30.70 29.17 29.44 1,904,651 -0.92(-3.02%)
Aug 16, 2011 29.66 30.51 29.34 30.35 3,410,977 +1.44(+4.97%)
Aug 15, 2011 28.63 29.04 28.24 28.92 1,623,020 +0.48(+1.67%)
Aug 12, 2011 28.70 28.70 27.79 28.44 1,221,794 +0.04(+0.13%)
Aug 11, 2011 27.88 28.67 27.69 28.41 2,147,283 +0.75(+2.73%)
Aug 10, 2011 28.18 28.43 27.56 27.65 1,321,079 -0.77(-2.72%)
Aug 09, 2011 26.93 28.43 27.25 28.42 2,376,248 +1.06(+3.87%)
Aug 08, 2011 26.93 27.88 26.81 27.36 5,747,269 -0.31(-1.10%)
Aug 05, 2011 27.53 27.88 26.91 27.67 2,005,309 +0.36(+1.32%)
Aug 04, 2011 27.72 28.17 27.24 27.31 2,700,123 -0.58(-2.09%)
Aug 03, 2011 27.32 28.01 27.05 27.89 2,022,050 +0.48(+1.74%)
Aug 02, 2011 27.98 28.12 27.35 27.42 1,475,586 -0.56(-1.99%)
Aug 01, 2011 28.49 28.60 27.85 27.97 1,960,628 -0.29(-1.02%)
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%)
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.