U.S. markets close in 4 hours 34 minutes

Dollar General Corporation (DG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
215.95+1.98 (+0.93%)
As of 11:26AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 2021214.78215.95213.62215.95215.95320,501
Jun 21, 2021213.61214.85212.67213.97213.971,650,000
Jun 18, 2021212.00214.10211.55212.70212.703,689,900
Jun 17, 2021211.09214.30210.61213.28213.282,147,700
Jun 16, 2021212.41213.03209.89211.14211.142,442,300
Jun 15, 2021210.21212.75209.17212.12212.122,012,400
Jun 14, 2021209.62210.14207.81209.55209.551,343,100
Jun 11, 2021207.21210.44206.34209.31209.311,757,300
Jun 10, 2021204.28207.04204.28206.45206.451,965,600
Jun 09, 2021205.97206.98204.70204.93204.931,823,500
Jun 08, 2021207.14207.14204.79205.72205.721,651,000
Jun 07, 2021207.03207.09205.07206.00206.001,529,000
Jun 04, 2021206.05206.97204.50206.76206.761,610,800
Jun 03, 2021202.68206.46202.00206.00206.002,008,200
Jun 02, 2021200.93203.26199.90202.23202.231,702,400
Jun 01, 2021203.00203.45201.19201.42201.421,778,800
May 28, 2021205.56207.14202.25202.96202.962,730,200
May 27, 2021204.00208.00202.25204.39204.394,109,900
May 26, 2021199.69201.55198.94199.98199.982,648,100
May 25, 2021198.36199.93195.76198.87198.872,294,900
May 24, 2021200.57203.94196.78197.15197.153,570,500
May 21, 2021204.71206.07204.25205.04205.041,381,500
May 20, 2021203.69205.24202.12204.12204.121,295,000
May 19, 2021203.34205.96201.64203.73203.731,443,000
May 18, 2021205.50207.82204.81204.95204.951,711,100
May 17, 2021206.26206.69201.98204.20204.202,305,200
May 14, 2021207.24207.24203.83206.20206.202,069,100
May 13, 2021206.34207.29203.04205.76205.762,499,000
May 12, 2021210.60211.88205.80205.87205.872,918,400
May 11, 2021217.68217.94212.16213.90213.901,996,600
May 10, 2021221.00222.53218.75218.86218.861,506,300
May 07, 2021219.29220.95216.77220.20220.201,374,300
May 06, 2021216.55218.79215.56218.50218.501,336,400
May 05, 2021216.96216.96215.33215.88215.88758,600
May 04, 2021214.55216.35213.60216.24216.241,916,700
May 03, 2021216.02217.84215.78216.57216.571,503,600
Apr 30, 2021214.06215.45213.54214.75214.751,398,800
Apr 29, 2021213.04215.47212.46214.87214.871,424,000
Apr 28, 2021212.08213.47211.17212.08212.081,002,100
Apr 27, 2021211.66213.77210.27212.40212.401,435,400
Apr 26, 2021212.73212.75209.83211.73211.731,616,400
Apr 23, 2021215.29215.29211.25213.31213.311,585,100
Apr 22, 2021216.92217.28213.42215.16215.161,570,700
Apr 21, 2021218.58219.85216.69216.84216.841,672,700
Apr 20, 2021217.57218.96216.94218.29218.291,463,500
Apr 19, 2021217.09217.48215.50216.73216.731,432,700
Apr 16, 2021216.35218.77214.75216.74216.742,301,200
Apr 15, 2021213.97216.87213.27215.75215.752,010,200
Apr 14, 2021211.88214.68211.62213.55213.552,396,800
Apr 13, 2021209.86212.59209.08212.04212.042,277,600
Apr 12, 2021207.25210.03206.87209.04209.042,192,200
Apr 09, 2021207.52208.42206.60206.66206.661,949,100
Apr 08, 2021206.02208.85205.83207.19207.192,023,400
Apr 07, 2021206.08207.35205.23205.73205.731,714,100
Apr 06, 2021205.60207.95204.97205.63205.631,823,600
Apr 05, 2021202.35208.07202.05207.78207.781,979,300
Apr 05, 20210.42 Dividend
Apr 01, 2021201.99204.42200.91202.40201.982,105,000
Mar 31, 2021201.75204.93200.69202.62202.202,195,500
Mar 30, 2021204.00205.41201.41201.75201.331,966,700
Mar 29, 2021202.90204.55199.11203.39202.972,454,000
Mar 26, 2021198.18203.10197.84203.08202.662,787,800
Mar 25, 2021197.00199.38195.39197.78197.372,795,600
Mar 24, 2021197.10200.01196.13197.08196.672,561,700
Mar 23, 2021193.74200.34193.56197.09196.683,869,700
Mar 22, 2021188.30196.54188.13193.96193.565,347,100
Mar 19, 2021179.40189.99178.66187.78187.396,939,600
Mar 18, 2021176.34181.55173.50178.80178.4312,324,900
Mar 17, 2021193.01193.22187.21187.51187.122,964,500
Mar 16, 2021193.21195.27192.84193.55193.152,219,300
Mar 15, 2021194.48195.07192.47194.10193.702,548,300
Mar 12, 2021189.35192.40187.89191.96191.561,885,700
Mar 11, 2021188.39190.52187.40189.67189.282,281,500
Mar 10, 2021187.42189.19185.91187.55187.161,832,200
Mar 09, 2021183.76187.30182.66186.70186.312,761,900
Mar 08, 2021179.99184.73178.64181.98181.602,294,700
Mar 05, 2021178.85179.36174.35178.71178.342,522,300
Mar 04, 2021182.31182.70176.64178.14177.773,199,500
Mar 03, 2021185.48187.00182.86182.89182.513,208,100
Mar 02, 2021193.27193.55186.32186.50186.114,136,500
Mar 01, 2021189.26193.18188.97192.90192.503,630,500
Feb 26, 2021189.60189.83187.26188.99188.603,138,700
Feb 25, 2021190.00191.40186.91188.68188.293,061,900
Feb 24, 2021194.82194.82190.42192.61192.212,484,400
Feb 23, 2021199.33199.33195.16195.18194.771,930,600
Feb 22, 2021201.05201.31198.58198.77198.361,852,700
Feb 19, 2021203.82203.82200.61201.16200.741,826,600
Feb 18, 2021199.03203.05198.50202.83202.411,562,900
Feb 17, 2021199.66201.93198.82201.50201.081,453,700
Feb 16, 2021198.52201.41197.76200.23199.811,681,100
Feb 12, 2021200.00200.89197.97198.60198.191,561,100
Feb 11, 2021200.92202.74199.90200.04199.621,495,800
Feb 10, 2021205.50205.76200.96201.32200.902,169,200
Feb 09, 2021200.70203.89198.63203.49203.073,080,900
Feb 08, 2021195.32198.77194.92198.38197.973,475,800
Feb 05, 2021196.25199.16193.02193.82193.423,784,600
Feb 04, 2021196.07196.92193.93195.72195.312,842,700
Feb 03, 2021195.63196.90195.01195.78195.373,184,400
Feb 02, 2021193.59198.00193.31195.35194.943,729,500
Feb 01, 2021194.61195.79192.34192.75192.353,087,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...