U.S. markets closed
S&P Futures
4,235.75+10.50(+0.25%)Dow Futures
34,793.00+107.00(+0.31%)Nasdaq Futures
13,742.00+32.25(+0.24%)
Dollar General Corporation (DG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
220.20+1.70 (+0.78%)
At close: 4:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2021 | 219.29 | 220.95 | 216.77 | 220.20 | 220.20 | 1,374,300 |
| May 06, 2021 | 216.55 | 218.79 | 215.56 | 218.50 | 218.50 | 1,336,400 |
| May 05, 2021 | 216.96 | 216.96 | 215.33 | 215.88 | 215.88 | 758,600 |
| May 04, 2021 | 214.55 | 216.35 | 213.60 | 216.24 | 216.24 | 1,916,700 |
| May 03, 2021 | 216.02 | 217.84 | 215.78 | 216.57 | 216.57 | 1,503,600 |
| Apr 30, 2021 | 214.06 | 215.45 | 213.54 | 214.75 | 214.75 | 1,398,800 |
| Apr 29, 2021 | 213.04 | 215.47 | 212.46 | 214.87 | 214.87 | 1,424,000 |
| Apr 28, 2021 | 212.08 | 213.47 | 211.17 | 212.08 | 212.08 | 1,002,100 |
| Apr 27, 2021 | 211.66 | 213.77 | 210.27 | 212.40 | 212.40 | 1,435,400 |
| Apr 26, 2021 | 212.73 | 212.75 | 209.83 | 211.73 | 211.73 | 1,616,400 |
| Apr 23, 2021 | 215.29 | 215.29 | 211.25 | 213.31 | 213.31 | 1,585,100 |
| Apr 22, 2021 | 216.92 | 217.28 | 213.42 | 215.16 | 215.16 | 1,570,700 |
| Apr 21, 2021 | 218.58 | 219.85 | 216.69 | 216.84 | 216.84 | 1,672,700 |
| Apr 20, 2021 | 217.57 | 218.96 | 216.94 | 218.29 | 218.29 | 1,463,500 |
| Apr 19, 2021 | 217.09 | 217.48 | 215.50 | 216.73 | 216.73 | 1,432,700 |
| Apr 16, 2021 | 216.35 | 218.77 | 214.75 | 216.74 | 216.74 | 2,301,200 |
| Apr 15, 2021 | 213.97 | 216.87 | 213.27 | 215.75 | 215.75 | 2,010,200 |
| Apr 14, 2021 | 211.88 | 214.68 | 211.62 | 213.55 | 213.55 | 2,396,800 |
| Apr 13, 2021 | 209.86 | 212.59 | 209.08 | 212.04 | 212.04 | 2,277,600 |
| Apr 12, 2021 | 207.25 | 210.03 | 206.87 | 209.04 | 209.04 | 2,192,200 |
| Apr 09, 2021 | 207.52 | 208.42 | 206.60 | 206.66 | 206.66 | 1,949,100 |
| Apr 08, 2021 | 206.02 | 208.85 | 205.83 | 207.19 | 207.19 | 2,023,400 |
| Apr 07, 2021 | 206.08 | 207.35 | 205.23 | 205.73 | 205.73 | 1,714,100 |
| Apr 06, 2021 | 205.60 | 207.95 | 204.97 | 205.63 | 205.63 | 1,823,600 |
| Apr 05, 2021 | 202.35 | 208.07 | 202.05 | 207.78 | 207.78 | 1,979,300 |
| Apr 05, 2021 | 0.42 Dividend | |||||
| Apr 01, 2021 | 201.99 | 204.42 | 200.91 | 202.40 | 201.98 | 2,105,000 |
| Mar 31, 2021 | 201.75 | 204.93 | 200.69 | 202.62 | 202.20 | 2,195,500 |
| Mar 30, 2021 | 204.00 | 205.41 | 201.41 | 201.75 | 201.33 | 1,966,700 |
| Mar 29, 2021 | 202.90 | 204.55 | 199.11 | 203.39 | 202.97 | 2,454,000 |
| Mar 26, 2021 | 198.18 | 203.10 | 197.84 | 203.08 | 202.66 | 2,787,800 |
| Mar 25, 2021 | 197.00 | 199.38 | 195.39 | 197.78 | 197.37 | 2,795,600 |
| Mar 24, 2021 | 197.10 | 200.01 | 196.13 | 197.08 | 196.67 | 2,561,700 |
| Mar 23, 2021 | 193.74 | 200.34 | 193.56 | 197.09 | 196.68 | 3,869,700 |
| Mar 22, 2021 | 188.30 | 196.54 | 188.13 | 193.96 | 193.56 | 5,347,100 |
| Mar 19, 2021 | 179.40 | 189.99 | 178.66 | 187.78 | 187.39 | 6,939,600 |
| Mar 18, 2021 | 176.34 | 181.55 | 173.50 | 178.80 | 178.43 | 12,324,900 |
| Mar 17, 2021 | 193.01 | 193.22 | 187.21 | 187.51 | 187.12 | 2,964,500 |
| Mar 16, 2021 | 193.21 | 195.27 | 192.84 | 193.55 | 193.15 | 2,219,300 |
| Mar 15, 2021 | 194.48 | 195.07 | 192.47 | 194.10 | 193.70 | 2,548,300 |
| Mar 12, 2021 | 189.35 | 192.40 | 187.89 | 191.96 | 191.56 | 1,885,700 |
| Mar 11, 2021 | 188.39 | 190.52 | 187.40 | 189.67 | 189.28 | 2,281,500 |
| Mar 10, 2021 | 187.42 | 189.19 | 185.91 | 187.55 | 187.16 | 1,832,200 |
| Mar 09, 2021 | 183.76 | 187.30 | 182.66 | 186.70 | 186.31 | 2,761,900 |
| Mar 08, 2021 | 179.99 | 184.73 | 178.64 | 181.98 | 181.60 | 2,294,700 |
| Mar 05, 2021 | 178.85 | 179.36 | 174.35 | 178.71 | 178.34 | 2,522,300 |
| Mar 04, 2021 | 182.31 | 182.70 | 176.64 | 178.14 | 177.77 | 3,199,500 |
| Mar 03, 2021 | 185.48 | 187.00 | 182.86 | 182.89 | 182.51 | 3,208,100 |
| Mar 02, 2021 | 193.27 | 193.55 | 186.32 | 186.50 | 186.11 | 4,136,500 |
| Mar 01, 2021 | 189.26 | 193.18 | 188.97 | 192.90 | 192.50 | 3,630,500 |
| Feb 26, 2021 | 189.60 | 189.83 | 187.26 | 188.99 | 188.60 | 3,138,700 |
| Feb 25, 2021 | 190.00 | 191.40 | 186.91 | 188.68 | 188.29 | 3,061,900 |
| Feb 24, 2021 | 194.82 | 194.82 | 190.42 | 192.61 | 192.21 | 2,484,400 |
| Feb 23, 2021 | 199.33 | 199.33 | 195.16 | 195.18 | 194.77 | 1,930,600 |
| Feb 22, 2021 | 201.05 | 201.31 | 198.58 | 198.77 | 198.36 | 1,852,700 |
| Feb 19, 2021 | 203.82 | 203.82 | 200.61 | 201.16 | 200.74 | 1,826,600 |
| Feb 18, 2021 | 199.03 | 203.05 | 198.50 | 202.83 | 202.41 | 1,562,900 |
| Feb 17, 2021 | 199.66 | 201.93 | 198.82 | 201.50 | 201.08 | 1,453,700 |
| Feb 16, 2021 | 198.52 | 201.41 | 197.76 | 200.23 | 199.81 | 1,681,100 |
| Feb 12, 2021 | 200.00 | 200.89 | 197.97 | 198.60 | 198.19 | 1,561,100 |
| Feb 11, 2021 | 200.92 | 202.74 | 199.90 | 200.04 | 199.62 | 1,495,800 |
| Feb 10, 2021 | 205.50 | 205.76 | 200.96 | 201.32 | 200.90 | 2,169,200 |
| Feb 09, 2021 | 200.70 | 203.89 | 198.63 | 203.49 | 203.07 | 3,080,900 |
| Feb 08, 2021 | 195.32 | 198.77 | 194.92 | 198.38 | 197.97 | 3,475,800 |
| Feb 05, 2021 | 196.25 | 199.16 | 193.02 | 193.82 | 193.42 | 3,784,600 |
| Feb 04, 2021 | 196.07 | 196.92 | 193.93 | 195.72 | 195.31 | 2,842,700 |
| Feb 03, 2021 | 195.63 | 196.90 | 195.01 | 195.78 | 195.37 | 3,184,400 |
| Feb 02, 2021 | 193.59 | 198.00 | 193.31 | 195.35 | 194.94 | 3,729,500 |
| Feb 01, 2021 | 194.61 | 195.79 | 192.34 | 192.75 | 192.35 | 3,087,100 |
| Jan 29, 2021 | 199.54 | 200.00 | 194.37 | 194.61 | 194.21 | 4,483,800 |
| Jan 28, 2021 | 199.01 | 201.51 | 198.25 | 199.05 | 198.64 | 6,267,000 |
| Jan 27, 2021 | 205.35 | 207.75 | 198.51 | 199.63 | 199.22 | 3,201,600 |
| Jan 26, 2021 | 207.15 | 207.56 | 205.26 | 206.12 | 205.69 | 1,472,500 |
| Jan 25, 2021 | 206.76 | 207.99 | 205.11 | 206.57 | 206.14 | 1,511,600 |
| Jan 22, 2021 | 207.72 | 208.29 | 205.76 | 206.21 | 205.78 | 1,455,300 |
| Jan 21, 2021 | 205.68 | 209.39 | 204.51 | 207.72 | 207.29 | 2,085,100 |
| Jan 20, 2021 | 206.89 | 207.12 | 203.93 | 205.12 | 204.69 | 2,740,700 |
| Jan 19, 2021 | 211.50 | 212.44 | 205.96 | 206.06 | 205.63 | 2,148,100 |
| Jan 15, 2021 | 213.24 | 213.76 | 210.45 | 211.44 | 211.00 | 1,795,700 |
| Jan 14, 2021 | 217.10 | 217.86 | 213.11 | 213.24 | 212.80 | 2,568,700 |
| Jan 13, 2021 | 217.21 | 219.58 | 216.04 | 218.22 | 217.77 | 1,169,400 |
| Jan 12, 2021 | 214.79 | 218.77 | 213.65 | 218.38 | 217.93 | 2,155,900 |
| Jan 11, 2021 | 215.37 | 217.65 | 214.62 | 215.26 | 214.81 | 1,605,000 |
| Jan 08, 2021 | 218.64 | 219.00 | 214.46 | 215.81 | 215.36 | 1,859,200 |
| Jan 07, 2021 | 215.00 | 218.48 | 214.60 | 217.72 | 217.27 | 1,519,000 |
| Jan 06, 2021 | 206.57 | 216.06 | 205.81 | 215.31 | 214.86 | 2,648,100 |
| Jan 05, 2021 | 209.43 | 210.00 | 206.40 | 206.73 | 206.30 | 1,781,100 |
| Jan 04, 2021 | 210.25 | 211.60 | 207.80 | 209.71 | 209.27 | 2,036,700 |
| Jan 04, 2021 | 0.36 Dividend | |||||
| Dec 31, 2020 | 209.87 | 210.62 | 208.15 | 210.30 | 209.50 | 1,396,200 |
| Dec 30, 2020 | 211.28 | 212.07 | 209.90 | 209.93 | 209.14 | 1,057,400 |
| Dec 29, 2020 | 210.76 | 211.84 | 210.09 | 211.34 | 210.54 | 1,129,800 |
| Dec 28, 2020 | 213.14 | 213.16 | 209.61 | 210.39 | 209.59 | 1,269,800 |
| Dec 24, 2020 | 211.35 | 212.35 | 210.64 | 211.28 | 210.48 | 535,700 |
| Dec 23, 2020 | 211.86 | 213.34 | 211.02 | 211.17 | 210.37 | 1,691,200 |
| Dec 22, 2020 | 212.04 | 213.50 | 210.83 | 213.07 | 212.26 | 1,703,500 |
| Dec 21, 2020 | 209.00 | 212.20 | 206.82 | 210.96 | 210.16 | 1,996,800 |
| Dec 18, 2020 | 212.87 | 213.26 | 209.96 | 210.48 | 209.68 | 4,192,600 |
| Dec 17, 2020 | 212.01 | 213.37 | 211.47 | 212.55 | 211.75 | 1,670,000 |
| Dec 16, 2020 | 207.95 | 212.25 | 207.76 | 211.02 | 210.22 | 1,710,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
