U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
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
Jan 29, 2021199.54200.00194.37194.61194.214,483,800
Jan 28, 2021199.01201.51198.25199.05198.646,267,000
Jan 27, 2021205.35207.75198.51199.63199.223,201,600
Jan 26, 2021207.15207.56205.26206.12205.691,472,500
Jan 25, 2021206.76207.99205.11206.57206.141,511,600
Jan 22, 2021207.72208.29205.76206.21205.781,455,300
Jan 21, 2021205.68209.39204.51207.72207.292,085,100
Jan 20, 2021206.89207.12203.93205.12204.692,740,700
Jan 19, 2021211.50212.44205.96206.06205.632,148,100
Jan 15, 2021213.24213.76210.45211.44211.001,795,700
Jan 14, 2021217.10217.86213.11213.24212.802,568,700
Jan 13, 2021217.21219.58216.04218.22217.771,169,400
Jan 12, 2021214.79218.77213.65218.38217.932,155,900
Jan 11, 2021215.37217.65214.62215.26214.811,605,000
Jan 08, 2021218.64219.00214.46215.81215.361,859,200
Jan 07, 2021215.00218.48214.60217.72217.271,519,000
Jan 06, 2021206.57216.06205.81215.31214.862,648,100
Jan 05, 2021209.43210.00206.40206.73206.301,781,100
Jan 04, 2021210.25211.60207.80209.71209.272,036,700
Jan 04, 20210.36 Dividend
Dec 31, 2020209.87210.62208.15210.30209.501,396,200
Dec 30, 2020211.28212.07209.90209.93209.141,057,400
Dec 29, 2020210.76211.84210.09211.34210.541,129,800
Dec 28, 2020213.14213.16209.61210.39209.591,269,800
Dec 24, 2020211.35212.35210.64211.28210.48535,700
Dec 23, 2020211.86213.34211.02211.17210.371,691,200
Dec 22, 2020212.04213.50210.83213.07212.261,703,500
Dec 21, 2020209.00212.20206.82210.96210.161,996,800
Dec 18, 2020212.87213.26209.96210.48209.684,192,600
Dec 17, 2020212.01213.37211.47212.55211.751,670,000
Dec 16, 2020207.95212.25207.76211.02210.221,710,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...