DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018106.40107.59105.03106.56106.563,064,400
Dec 10, 2018103.22105.80102.37105.64105.642,620,600
Dec 07, 2018106.25106.66102.10102.70102.703,789,900
Dec 06, 2018103.08106.83102.31106.68106.684,419,800
Dec 04, 2018105.55108.13102.05104.10104.108,786,600
Dec 03, 2018113.01113.15110.29111.70111.703,730,000
Nov 30, 2018110.62111.64110.09110.99110.994,153,000
Nov 29, 2018110.10112.26109.57110.89110.893,208,500
Nov 28, 2018107.64110.85107.62110.36110.362,925,600
Nov 27, 2018107.10107.86106.45107.62107.621,909,300
Nov 26, 2018106.69108.13106.41107.69107.692,434,900
Nov 23, 2018105.20106.60104.86105.86105.861,039,400
Nov 21, 2018105.50106.57104.77105.20105.202,732,800
Nov 20, 2018107.92107.97103.61105.29105.293,908,700
Nov 19, 2018111.61112.78109.69110.51110.511,903,200
Nov 16, 2018110.97111.59108.55111.42111.422,710,900
Nov 15, 2018113.80113.98110.91111.78111.783,347,500
Nov 14, 2018115.59117.09114.04114.30114.302,258,500
Nov 13, 2018116.18116.33114.60115.34115.341,830,400
Nov 12, 2018116.16117.47115.63115.76115.762,023,400
Nov 09, 2018117.00117.46115.85116.10116.101,696,600
Nov 08, 2018116.16118.45115.91117.53117.532,238,000
Nov 07, 2018115.36116.31114.56115.94115.941,838,800
Nov 06, 2018113.76115.29113.54114.39114.391,351,600
Nov 05, 2018112.10114.46112.00114.09114.091,637,600
Nov 02, 2018113.79114.66110.50112.12112.121,855,400
Nov 01, 2018111.66114.13110.97113.18113.181,611,300
Oct 31, 2018113.06113.48110.77111.38111.382,483,500
Oct 30, 2018110.28112.50110.00112.45112.452,419,000
Oct 29, 2018108.80112.55108.72109.92109.922,135,500
Oct 26, 2018110.15110.46106.81107.83107.832,750,700
Oct 25, 2018111.87112.32110.97111.04111.042,644,000
Oct 24, 2018110.13113.48109.85110.98110.983,742,800
Oct 23, 2018108.68110.79108.29110.39110.391,815,900
Oct 22, 2018109.94110.76109.60110.02110.022,053,300
Oct 19, 2018109.39110.34108.94109.55109.552,667,700
Oct 18, 2018109.83110.88108.47108.92108.922,124,000
Oct 17, 2018110.69110.90109.00109.77109.774,281,100
Oct 16, 2018106.84111.07105.85110.95110.953,853,100
Oct 15, 2018105.25107.46104.87106.39106.392,324,700
Oct 12, 2018103.27105.15102.97104.76104.762,228,800
Oct 11, 2018105.91107.07101.89101.96101.962,611,400
Oct 10, 2018105.61106.92105.10105.58105.582,581,600
Oct 09, 2018105.66107.14104.94105.10105.102,584,100
Oct 08, 2018103.37105.66103.37105.35105.351,262,400
Oct 05, 2018104.29105.48103.62103.76103.761,900,300
Oct 05, 20180.29 Dividend
Oct 04, 2018105.21105.43104.00104.46104.172,925,500
Oct 03, 2018106.29106.57103.19104.92104.634,090,900
Oct 02, 2018109.12109.45107.46107.47107.172,320,500
Oct 01, 2018109.56109.99108.84109.52109.221,761,800
Sep 28, 2018109.14109.64108.81109.30109.002,341,800
Sep 27, 2018109.55110.30108.91109.17108.871,678,100
Sep 26, 2018108.76109.97108.39109.52109.221,697,900
Sep 25, 2018108.51108.58107.07108.32108.021,743,500
Sep 24, 2018107.98109.16106.95107.29106.992,271,500
Sep 21, 2018110.19110.87108.05108.26107.965,293,800
Sep 20, 2018109.49109.85108.85109.56109.261,878,400
Sep 19, 2018109.10110.33108.78109.33109.032,796,800
Sep 18, 2018107.50109.78107.26109.15108.851,864,500
Sep 17, 2018108.70108.99107.24107.25106.952,589,200
Sep 14, 2018109.52109.82108.36108.91108.612,041,500
Sep 13, 2018110.76111.06109.30109.53109.231,876,000
Sep 12, 2018111.17111.70110.51110.70110.392,474,200
Sep 11, 2018111.52112.59110.91111.15110.842,634,300
Sep 10, 2018111.39112.06110.79111.45111.142,242,700
Sep 07, 2018111.27112.31110.58110.82110.512,346,000
Sep 06, 2018111.33111.87110.60111.12110.811,875,600
Sep 05, 2018109.98111.36109.40111.06110.752,697,900
Sep 04, 2018107.99110.15107.87109.82109.522,676,200
Aug 31, 2018105.85107.97105.55107.73107.433,292,200
Aug 30, 2018104.33108.00103.95105.66105.375,703,900
Aug 29, 2018106.73107.50105.02106.70106.403,266,500
Aug 28, 2018107.25107.39105.54106.84106.543,047,500
Aug 27, 2018108.98109.05107.04107.19106.891,997,900
Aug 24, 2018107.63108.23107.02108.01107.711,526,200
Aug 23, 2018107.19108.19107.19108.08107.781,751,100
Aug 22, 2018108.59109.05106.93107.27106.972,579,900
Aug 21, 2018107.59108.17107.03107.60107.301,714,000
Aug 20, 2018106.75108.16106.70107.53107.231,777,000
Aug 17, 2018105.29106.61104.89106.38106.081,566,300
Aug 16, 2018105.99106.00104.33104.88104.592,513,100
Aug 15, 2018104.29104.45103.27104.13103.841,568,400
Aug 14, 2018102.89105.28102.66105.10104.811,737,300
Aug 13, 2018102.83103.89102.31102.47102.191,176,800
Aug 10, 2018102.28103.30101.91102.33102.05968,400
Aug 09, 2018101.99103.18101.19102.98102.691,544,000
Aug 08, 2018100.78101.96100.63101.78101.501,486,900
Aug 07, 201899.41101.2198.95100.92100.641,583,100
Aug 06, 201898.1899.0097.8898.6798.40919,200
Aug 03, 201898.4299.1597.7398.2397.961,221,700
Aug 02, 201896.7598.4296.7398.2898.011,238,100
Aug 01, 201898.1598.2996.3796.6596.381,401,300
Jul 31, 201898.5698.5697.7998.1597.881,133,500
Jul 30, 201897.4098.2897.3298.1497.871,287,300
Jul 27, 201899.2999.4497.1297.4397.161,211,100
Jul 26, 201898.92100.2698.9299.1698.881,639,300
Jul 25, 201898.5898.8697.9598.7598.481,794,200
Jul 24, 201898.4698.9598.1198.5998.321,844,200
Jul 23, 201898.3898.8798.0698.7398.461,769,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...