DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2018110.19110.87108.05108.26108.265,293,846
Sep 20, 2018109.49109.85108.85109.56109.561,866,500
Sep 19, 2018109.10110.33108.78109.33109.332,796,800
Sep 18, 2018107.50109.78107.26109.15109.151,864,500
Sep 17, 2018108.70108.99107.24107.25107.252,589,200
Sep 14, 2018109.52109.82108.36108.91108.912,041,500
Sep 13, 2018110.76111.06109.30109.53109.531,876,000
Sep 12, 2018111.17111.70110.51110.70110.702,474,200
Sep 11, 2018111.52112.59110.91111.15111.152,634,300
Sep 10, 2018111.39112.06110.79111.45111.452,242,700
Sep 07, 2018111.27112.31110.58110.82110.822,346,000
Sep 06, 2018111.33111.87110.60111.12111.121,875,600
Sep 05, 2018109.98111.36109.40111.06111.062,697,900
Sep 04, 2018107.99110.15107.87109.82109.822,676,200
Aug 31, 2018105.85107.97105.55107.73107.733,292,200
Aug 30, 2018104.33108.00103.95105.66105.665,703,900
Aug 29, 2018106.73107.50105.02106.70106.703,266,500
Aug 28, 2018107.25107.39105.54106.84106.843,047,500
Aug 27, 2018108.98109.05107.04107.19107.191,997,900
Aug 24, 2018107.63108.23107.02108.01108.011,526,200
Aug 23, 2018107.19108.19107.19108.08108.081,751,100
Aug 22, 2018108.59109.05106.93107.27107.272,579,900
Aug 21, 2018107.59108.17107.03107.60107.601,714,000
Aug 20, 2018106.75108.16106.70107.53107.531,777,000
Aug 17, 2018105.29106.61104.89106.38106.381,566,300
Aug 16, 2018105.99106.00104.33104.88104.882,513,100
Aug 15, 2018104.29104.45103.27104.13104.131,568,400
Aug 14, 2018102.89105.28102.66105.10105.101,737,300
Aug 13, 2018102.83103.89102.31102.47102.471,176,800
Aug 10, 2018102.28103.30101.91102.33102.33968,400
Aug 09, 2018101.99103.18101.19102.98102.981,544,000
Aug 08, 2018100.78101.96100.63101.78101.781,486,900
Aug 07, 201899.41101.2198.95100.92100.921,583,100
Aug 06, 201898.1899.0097.8898.6798.67919,200
Aug 03, 201898.4299.1597.7398.2398.231,221,700
Aug 02, 201896.7598.4296.7398.2898.281,238,100
Aug 01, 201898.1598.2996.3796.6596.651,401,300
Jul 31, 201898.5698.5697.7998.1598.151,133,500
Jul 30, 201897.4098.2897.3298.1498.141,287,300
Jul 27, 201899.2999.4497.1297.4397.431,211,100
Jul 26, 201898.92100.2698.9299.1699.161,639,300
Jul 25, 201898.5898.8697.9598.7598.751,794,200
Jul 24, 201898.4698.9598.1198.5998.591,844,200
Jul 23, 201898.3898.8798.0698.7398.731,769,000
Jul 20, 201898.7598.8197.1198.1798.172,596,000
Jul 19, 201899.1099.9398.7699.2099.203,781,700
Jul 18, 201899.51100.0598.2799.0999.092,203,300
Jul 17, 201898.67100.0498.5999.4099.401,843,100
Jul 16, 201899.73100.4098.6099.1399.131,546,100
Jul 13, 201898.66100.3998.6299.5099.502,267,300
Jul 12, 201899.7699.8497.9698.5598.551,462,600
Jul 11, 201899.95100.6598.4999.0299.021,485,900
Jul 10, 201898.55100.2198.46100.01100.011,590,800
Jul 09, 201898.5399.2297.9898.3998.391,488,900
Jul 09, 20180.29 Dividend
Jul 06, 201898.2598.8697.7298.6398.341,418,100
Jul 05, 201898.5198.5597.7798.1297.831,572,900
Jul 03, 201898.1898.9397.7798.1097.81769,400
Jul 02, 201898.6198.8397.5398.0697.771,654,200
Jun 29, 201899.30100.0798.5398.6098.311,642,600
Jun 28, 201898.9299.7598.1699.1398.841,301,600
Jun 27, 201899.77100.2598.5198.6798.381,594,500
Jun 26, 2018100.32100.5299.0099.7399.441,993,900
Jun 25, 2018100.30100.7899.62100.45100.152,244,200
Jun 22, 2018100.81101.1899.60100.1599.864,340,200
Jun 21, 201897.6899.3097.3498.6898.392,218,900
Jun 20, 201897.8298.4197.1198.0197.721,673,200
Jun 19, 201896.9497.6796.1197.4397.142,172,900
Jun 18, 201896.8798.9096.7697.9497.651,897,800
Jun 15, 201895.9297.4095.9297.3397.043,329,000
Jun 14, 201897.0297.1795.6196.3396.052,018,600
Jun 13, 201896.7997.3596.2696.7396.452,211,900
Jun 12, 201895.9597.1495.0896.6896.402,356,400
Jun 11, 201894.7296.1594.3595.9295.642,980,100
Jun 08, 201893.9395.1093.7894.9094.621,689,600
Jun 07, 201894.8296.1093.0893.8293.542,829,800
Jun 06, 201894.2995.1692.4594.6394.353,702,200
Jun 05, 201891.2194.3391.0694.1893.903,737,500
Jun 04, 201890.4591.2689.8291.0090.734,503,700
Jun 01, 201887.5089.2687.2689.2689.007,293,700
May 31, 201890.7892.7186.8787.4887.2214,320,400
May 30, 201896.7097.0895.2896.5296.244,174,400
May 29, 201896.4096.9695.3096.2495.962,861,500
May 25, 201897.1198.6196.5796.6296.342,029,400
May 24, 201896.3496.9395.4496.9196.632,591,100
May 23, 201896.0097.1295.9096.2896.001,602,900
May 22, 201897.5097.8896.2996.4196.131,903,200
May 21, 201897.1397.6596.5597.2196.921,466,000
May 18, 201897.0197.4796.6796.7396.452,317,300
May 17, 201896.2297.3996.2296.6796.392,567,700
May 16, 201894.2097.4394.0096.2095.924,881,700
May 15, 201893.6894.3293.4194.0093.725,093,600
May 14, 201893.6294.3993.2893.7293.441,818,600
May 11, 201892.5093.6791.4693.6293.342,491,400
May 10, 201893.8194.4692.8292.9492.672,290,000
May 09, 201893.6293.9292.4393.5293.253,195,900
May 08, 201894.1294.7093.4693.8893.602,531,100
May 07, 201895.5795.5993.4294.0093.721,727,200
May 04, 201895.8595.9394.6795.5595.271,676,000
May 03, 201896.5096.9095.4496.3096.021,423,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...