DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019156.46158.23156.26157.78157.781,572,200
Sep 12, 2019158.11158.80155.98157.10157.101,740,800
Sep 11, 2019156.17158.67155.24156.01156.012,530,900
Sep 10, 2019158.23158.28155.31157.09157.093,188,000
Sep 09, 2019162.04162.34159.79160.76160.761,947,300
Sep 06, 2019159.92162.19159.69161.54161.541,584,700
Sep 05, 2019159.84161.09158.97159.82159.821,536,600
Sep 04, 2019157.41158.18156.47157.80157.801,737,100
Sep 03, 2019155.41157.88155.21155.63155.632,384,600
Aug 30, 2019156.62158.91154.61156.09156.092,689,500
Aug 29, 2019151.62157.44151.10156.09156.096,857,200
Aug 28, 2019138.51141.76138.00141.03141.032,446,700
Aug 27, 2019140.00140.38138.68138.75138.751,968,800
Aug 26, 2019138.28139.30137.70139.22139.221,478,500
Aug 23, 2019139.10139.64136.27136.99136.991,499,700
Aug 22, 2019138.61140.19138.29139.74139.741,683,600
Aug 21, 2019139.96140.37137.94138.79138.791,975,600
Aug 20, 2019137.88138.69136.56137.21137.211,254,400
Aug 19, 2019137.89138.89135.66138.10138.102,010,900
Aug 16, 2019134.47136.43134.22135.91135.911,374,500
Aug 15, 2019134.95135.82132.80133.81133.811,474,700
Aug 14, 2019134.31135.92133.39133.85133.851,763,200
Aug 13, 2019134.14137.49133.00135.38135.381,496,400
Aug 12, 2019135.01136.84134.18134.94134.941,246,500
Aug 09, 2019137.65138.12135.49135.58135.581,068,700
Aug 08, 2019136.37137.96135.74137.39137.391,582,900
Aug 07, 2019133.41134.84132.25134.59134.591,148,700
Aug 06, 2019132.56134.75131.51134.46134.461,647,700
Aug 05, 2019132.61133.54131.03132.65132.651,800,500
Aug 02, 2019132.30134.60132.03133.69133.692,004,800
Aug 01, 2019133.86136.02131.55132.15132.152,137,000
Jul 31, 2019133.93135.14132.57134.02134.021,547,900
Jul 30, 2019135.61135.61133.61134.20134.201,551,000
Jul 29, 2019137.85138.14135.51135.80135.801,491,600
Jul 26, 2019137.78138.62137.16137.97137.971,281,300
Jul 25, 2019138.73138.73136.80137.72137.721,729,600
Jul 24, 2019137.37139.25137.03139.15139.151,608,500
Jul 23, 2019138.11138.11134.07137.22137.222,442,900
Jul 22, 2019141.26141.31137.60138.04138.042,823,800
Jul 19, 2019143.25143.35141.21141.28141.281,857,900
Jul 18, 2019144.58144.80141.50142.82142.822,226,600
Jul 17, 2019143.89145.06143.43144.97144.971,455,400
Jul 16, 2019142.50144.46142.16144.20144.201,234,700
Jul 15, 2019141.79142.57141.38142.26142.261,322,400
Jul 12, 2019140.81141.69140.57141.52141.521,219,600
Jul 11, 2019141.34142.06139.91140.36140.361,584,200
Jul 10, 2019139.81141.05139.15140.93140.931,842,100
Jul 09, 2019138.19140.05138.19139.55139.551,487,300
Jul 08, 2019139.23139.68138.19138.57138.571,504,500
Jul 08, 20190.32 Dividend
Jul 05, 2019138.83140.12138.22139.95139.631,316,700
Jul 03, 2019137.34139.12137.34139.09138.77944,300
Jul 02, 2019136.28137.11135.88137.11136.801,061,800
Jul 01, 2019136.01137.16135.02135.87135.561,342,000
Jun 28, 2019136.14136.43134.57135.16134.852,526,800
Jun 27, 2019136.23136.80135.95136.46136.151,330,000
Jun 26, 2019136.10137.15135.40136.47136.161,561,000
Jun 25, 2019137.49137.77136.01136.01135.701,777,400
Jun 24, 2019138.91139.07136.82137.14136.831,164,100
Jun 21, 2019139.07139.78138.50138.78138.462,208,200
Jun 20, 2019139.00139.04138.09138.81138.491,357,200
Jun 19, 2019137.05138.49135.67138.17137.851,364,600
Jun 18, 2019136.48137.12135.74137.05136.742,035,800
Jun 17, 2019137.05137.39135.74135.90135.591,495,900
Jun 14, 2019136.12136.27135.29135.69135.381,239,900
Jun 13, 2019136.51137.35135.33135.96135.651,729,100
Jun 12, 2019135.47136.43135.38136.04135.73994,200
Jun 11, 2019135.24135.91134.63135.51135.201,679,600
Jun 10, 2019133.67135.46133.52134.97134.661,927,900
Jun 07, 2019132.25133.43132.19133.15132.851,271,600
Jun 06, 2019130.85131.98130.39131.46131.161,448,800
Jun 05, 2019130.40130.61129.11130.40130.101,972,000
Jun 04, 2019129.00130.43128.96130.00129.701,828,900
Jun 03, 2019127.87129.59127.87129.00128.712,318,600
May 31, 2019126.16127.49125.52127.28126.992,892,900
May 30, 2019124.79128.07122.77127.00126.715,519,000
May 29, 2019119.14119.90118.20118.51118.243,196,200
May 28, 2019121.52122.28119.92119.96119.692,280,800
May 24, 2019121.17122.17120.74121.96121.681,157,200
May 23, 2019121.48121.84120.15120.64120.361,439,300
May 22, 2019121.44122.56121.01122.05121.771,557,200
May 21, 2019120.41122.34119.52121.55121.272,280,000
May 20, 2019119.83120.08119.05119.82119.551,431,800
May 17, 2019118.87121.04118.87120.19119.921,970,200
May 16, 2019118.75120.54118.06119.72119.452,006,700
May 15, 2019117.36118.37116.15118.04117.772,064,900
May 14, 2019118.28118.79116.98117.28117.013,275,800
May 13, 2019120.07120.35117.29118.26117.992,308,100
May 10, 2019122.25122.54120.20121.84121.561,374,500
May 09, 2019121.70123.35121.58122.96122.681,019,300
May 08, 2019121.92122.97120.86122.28122.001,277,900
May 07, 2019123.42123.59121.30122.25121.971,152,800
May 06, 2019123.16124.67122.82124.36124.081,191,900
May 03, 2019125.08125.59124.55124.70124.41938,700
May 02, 2019124.18125.06123.69124.63124.351,039,400
May 01, 2019125.97126.40123.73123.82123.541,726,600
Apr 30, 2019126.32126.75125.15126.09125.801,812,900
Apr 29, 2019125.06125.57124.48125.10124.81958,300
Apr 26, 2019124.83125.97123.79125.26124.971,432,600
Apr 25, 2019125.96126.84125.55126.38126.091,293,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...