Dollar General (NY: DG )

149.26 +3.95 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 144.37 150.77 143.89 149.26 3,662,288 +3.95(+2.72%)
Feb 29, 2024 143.54 146.53 143.33 145.31 1,764,621 +2.04(+1.42%)
Feb 28, 2024 143.99 144.75 142.84 143.27 1,346,327 -1.03(-0.71%)
Feb 27, 2024 139.44 145.21 139.29 144.30 2,312,641 +5.51(+3.97%)
Feb 26, 2024 140.02 140.19 137.68 138.79 1,523,497 -1.61(-1.15%)
Feb 23, 2024 141.18 142.46 140.28 140.40 1,260,741 -1.07(-0.76%)
Feb 22, 2024 140.00 142.30 138.93 141.47 1,288,050 -0.25(-0.18%)
Feb 21, 2024 142.50 142.91 141.04 141.72 1,571,195 -0.77(-0.54%)
Feb 20, 2024 142.87 145.38 142.08 142.49 2,757,082 +0.99(+0.70%)
Feb 16, 2024 137.31 144.71 137.08 141.50 4,853,934 +6.46(+4.78%)
Feb 15, 2024 132.65 135.47 132.60 135.04 1,595,611 +3.04(+2.30%)
Feb 14, 2024 131.60 132.20 130.32 132.00 1,879,116 +0.23(+0.17%)
Feb 13, 2024 134.97 135.25 130.37 131.77 2,978,350 -4.37(-3.21%)
Feb 12, 2024 135.59 137.00 134.69 136.14 2,435,222 +0.93(+0.69%)
Feb 09, 2024 135.00 135.91 134.14 135.21 1,925,144 -0.44(-0.32%)
Feb 08, 2024 135.31 136.95 135.08 135.65 1,441,054 +0.36(+0.27%)
Feb 07, 2024 135.42 136.49 134.69 135.29 1,553,118 +0.98(+0.73%)
Feb 06, 2024 133.39 134.83 133.25 134.31 1,462,023 +0.10(+0.07%)
Feb 05, 2024 135.16 135.72 133.36 134.21 2,143,453 -1.95(-1.43%)
Feb 02, 2024 135.36 136.60 134.33 136.16 1,797,321 +0.14(+0.10%)
Feb 01, 2024 132.12 137.68 131.93 136.02 2,259,823 +3.95(+2.99%)
Jan 31, 2024 132.84 133.84 131.88 132.07 1,803,698 +0.15(+0.11%)
Jan 30, 2024 132.87 132.94 129.05 131.92 2,799,270 -1.77(-1.32%)
Jan 29, 2024 133.02 134.09 132.07 133.69 2,488,601 +0.24(+0.18%)
Jan 26, 2024 133.84 134.30 132.50 133.45 1,384,239 +0.57(+0.43%)
Jan 25, 2024 132.09 133.43 128.76 132.88 2,097,748 +2.21(+1.69%)
Jan 24, 2024 134.22 134.22 130.46 130.67 2,098,246 -3.35(-2.50%)
Jan 23, 2024 135.45 136.06 132.46 134.02 1,854,668 -0.80(-0.59%)
Jan 22, 2024 132.36 135.35 131.91 134.82 2,935,835 +2.60(+1.97%)
Jan 19, 2024 135.80 136.03 131.19 132.22 3,417,227 -3.77(-2.77%)
Jan 18, 2024 136.02 137.00 134.56 135.99 2,213,415 -1.17(-0.85%)
Jan 17, 2024 137.00 139.86 136.30 137.16 2,232,492 -0.66(-0.48%)
Jan 16, 2024 136.27 138.92 135.10 137.82 2,808,348 +3.18(+2.36%)
Jan 12, 2024 133.51 135.01 133.03 134.64 1,874,002 +0.78(+0.58%)
Jan 11, 2024 133.95 134.76 132.72 133.86 1,547,224 -0.20(-0.15%)
Jan 10, 2024 135.92 137.34 133.91 134.06 2,369,555 -2.63(-1.92%)
Jan 09, 2024 133.72 137.11 132.70 136.69 1,914,692 +2.47(+1.84%)
Jan 08, 2024 133.45 136.00 132.53 134.22 1,754,821 -0.95(-0.70%)
Jan 05, 2024 133.89 136.79 133.23 135.17 1,983,499 +1.00(+0.74%)
Jan 04, 2024 132.79 135.93 131.49 134.17 2,660,274 +3.47(+2.65%)
Jan 03, 2024 139.49 139.84 130.32 130.71 3,798,975 -9.11(-6.52%)
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.