DG - Dollar General Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 13, 2019 | 155.07 | 155.07 | 152.95 | 154.49 | 154.49 | 1,511,073 |
| Dec 12, 2019 | 154.16 | 156.29 | 154.13 | 155.58 | 155.58 | 1,895,300 |
| Dec 11, 2019 | 154.22 | 154.84 | 153.86 | 154.51 | 154.51 | 1,921,200 |
| Dec 10, 2019 | 154.38 | 155.54 | 153.89 | 154.37 | 154.37 | 1,877,500 |
| Dec 09, 2019 | 154.26 | 155.54 | 153.20 | 154.82 | 154.82 | 2,480,000 |
| Dec 06, 2019 | 155.91 | 156.50 | 153.80 | 154.72 | 154.72 | 3,190,600 |
| Dec 05, 2019 | 155.56 | 156.05 | 152.00 | 155.10 | 155.10 | 5,711,900 |
| Dec 04, 2019 | 154.63 | 155.73 | 153.18 | 153.55 | 153.55 | 3,610,300 |
| Dec 03, 2019 | 153.41 | 154.02 | 152.72 | 153.00 | 153.00 | 4,647,100 |
| Dec 02, 2019 | 158.28 | 158.43 | 154.53 | 154.68 | 154.68 | 3,709,500 |
| Nov 29, 2019 | 157.99 | 158.31 | 157.09 | 157.36 | 157.36 | 1,105,500 |
| Nov 27, 2019 | 158.65 | 159.01 | 157.60 | 158.42 | 158.42 | 1,834,000 |
| Nov 26, 2019 | 156.29 | 160.32 | 155.42 | 158.47 | 158.47 | 3,973,300 |
| Nov 25, 2019 | 159.89 | 161.01 | 159.72 | 159.92 | 159.92 | 2,652,100 |
| Nov 22, 2019 | 161.35 | 161.74 | 159.77 | 159.79 | 159.79 | 1,300,900 |
| Nov 21, 2019 | 160.49 | 162.05 | 160.25 | 160.78 | 160.78 | 1,332,400 |
| Nov 20, 2019 | 159.82 | 162.10 | 159.22 | 160.95 | 160.95 | 1,974,600 |
| Nov 19, 2019 | 159.13 | 160.19 | 157.18 | 158.43 | 158.43 | 1,619,000 |
| Nov 18, 2019 | 160.07 | 160.73 | 159.37 | 159.98 | 159.98 | 1,230,300 |
| Nov 15, 2019 | 160.36 | 160.36 | 158.00 | 160.14 | 160.14 | 2,034,400 |
| Nov 14, 2019 | 158.50 | 160.91 | 157.94 | 159.49 | 159.49 | 1,564,700 |
| Nov 13, 2019 | 156.34 | 158.06 | 154.59 | 157.99 | 157.99 | 2,194,400 |
| Nov 12, 2019 | 156.96 | 162.53 | 156.50 | 156.98 | 156.98 | 1,373,600 |
| Nov 11, 2019 | 157.72 | 157.74 | 155.64 | 157.00 | 157.00 | 1,001,000 |
| Nov 08, 2019 | 159.23 | 159.90 | 156.38 | 157.86 | 157.86 | 1,314,400 |
| Nov 07, 2019 | 160.34 | 161.10 | 158.81 | 159.23 | 159.23 | 1,212,000 |
| Nov 06, 2019 | 159.63 | 160.44 | 158.88 | 159.61 | 159.61 | 1,025,300 |
| Nov 05, 2019 | 158.16 | 160.17 | 157.97 | 159.69 | 159.69 | 1,414,200 |
| Nov 04, 2019 | 160.48 | 160.71 | 156.71 | 158.21 | 158.21 | 1,668,700 |
| Nov 01, 2019 | 161.47 | 161.90 | 159.37 | 159.90 | 159.90 | 1,072,800 |
| Oct 31, 2019 | 161.14 | 161.66 | 159.33 | 160.34 | 160.34 | 1,451,400 |
| Oct 30, 2019 | 160.33 | 162.05 | 160.02 | 161.63 | 161.63 | 828,600 |
| Oct 29, 2019 | 162.39 | 162.94 | 160.54 | 160.62 | 160.62 | 1,083,200 |
| Oct 28, 2019 | 162.38 | 163.09 | 161.25 | 162.64 | 162.64 | 1,060,300 |
| Oct 25, 2019 | 162.52 | 163.52 | 161.73 | 162.18 | 162.18 | 764,400 |
| Oct 24, 2019 | 163.21 | 164.18 | 162.04 | 162.91 | 162.91 | 1,237,500 |
| Oct 23, 2019 | 166.09 | 166.98 | 162.17 | 162.98 | 162.98 | 1,497,500 |
| Oct 22, 2019 | 164.51 | 166.65 | 164.39 | 165.80 | 165.80 | 1,235,000 |
| Oct 21, 2019 | 164.97 | 165.47 | 163.43 | 164.35 | 164.35 | 1,269,600 |
| Oct 18, 2019 | 163.12 | 164.97 | 162.34 | 164.41 | 164.41 | 1,760,000 |
| Oct 17, 2019 | 162.55 | 163.42 | 162.03 | 162.87 | 162.87 | 1,632,600 |
| Oct 16, 2019 | 161.74 | 162.50 | 160.74 | 162.24 | 162.24 | 1,090,000 |
| Oct 15, 2019 | 162.79 | 163.26 | 161.55 | 162.07 | 162.07 | 1,169,700 |
| Oct 14, 2019 | 162.80 | 163.06 | 161.04 | 161.21 | 161.21 | 1,822,800 |
| Oct 11, 2019 | 161.90 | 164.29 | 161.10 | 162.25 | 162.25 | 1,481,300 |
| Oct 10, 2019 | 160.43 | 160.76 | 158.86 | 160.52 | 160.52 | 1,723,000 |
| Oct 09, 2019 | 160.10 | 161.66 | 160.00 | 160.85 | 160.85 | 1,226,600 |
| Oct 08, 2019 | 158.94 | 161.55 | 157.98 | 159.84 | 159.84 | 1,462,000 |
| Oct 07, 2019 | 159.98 | 161.08 | 158.33 | 160.01 | 160.01 | 1,683,800 |
| Oct 07, 2019 | 0.32 Dividend | |||||
| Oct 04, 2019 | 157.01 | 161.35 | 157.01 | 160.97 | 160.65 | 1,939,800 |
| Oct 03, 2019 | 157.61 | 158.14 | 155.29 | 157.41 | 157.10 | 1,539,000 |
| Oct 02, 2019 | 157.71 | 158.59 | 156.11 | 157.62 | 157.31 | 1,550,000 |
| Oct 01, 2019 | 159.73 | 160.78 | 157.00 | 159.04 | 158.72 | 1,755,200 |
| Sep 30, 2019 | 159.68 | 160.78 | 158.69 | 158.94 | 158.62 | 1,998,900 |
| Sep 27, 2019 | 160.50 | 160.57 | 158.78 | 160.02 | 159.70 | 1,356,600 |
| Sep 26, 2019 | 159.57 | 160.44 | 158.22 | 159.50 | 159.18 | 1,326,400 |
| Sep 25, 2019 | 158.77 | 160.06 | 157.52 | 159.15 | 158.83 | 1,429,000 |
| Sep 24, 2019 | 159.68 | 160.86 | 156.96 | 158.81 | 158.49 | 1,404,700 |
| Sep 23, 2019 | 157.73 | 160.67 | 157.56 | 158.71 | 158.39 | 1,295,400 |
| Sep 20, 2019 | 157.39 | 158.60 | 156.22 | 156.23 | 155.92 | 1,915,000 |
| Sep 19, 2019 | 157.44 | 157.55 | 155.87 | 156.81 | 156.50 | 1,267,100 |
| Sep 18, 2019 | 156.96 | 157.36 | 154.69 | 156.70 | 156.39 | 1,570,600 |
| Sep 17, 2019 | 153.90 | 156.84 | 153.34 | 156.82 | 156.51 | 2,126,800 |
| Sep 16, 2019 | 156.63 | 156.99 | 152.36 | 153.17 | 152.87 | 1,884,700 |
| Sep 13, 2019 | 156.46 | 158.23 | 156.26 | 157.78 | 157.47 | 1,579,600 |
| Sep 12, 2019 | 158.11 | 158.80 | 155.98 | 157.10 | 156.79 | 1,740,800 |
| Sep 11, 2019 | 156.17 | 158.67 | 155.24 | 156.01 | 155.70 | 2,530,900 |
| Sep 10, 2019 | 158.23 | 158.28 | 155.31 | 157.09 | 156.78 | 3,188,000 |
| Sep 09, 2019 | 162.04 | 162.34 | 159.79 | 160.76 | 160.44 | 1,947,300 |
| Sep 06, 2019 | 159.92 | 162.19 | 159.69 | 161.54 | 161.22 | 1,584,700 |
| Sep 05, 2019 | 159.84 | 161.09 | 158.97 | 159.82 | 159.50 | 1,536,600 |
| Sep 04, 2019 | 157.41 | 158.18 | 156.47 | 157.80 | 157.49 | 1,737,100 |
| Sep 03, 2019 | 155.41 | 157.88 | 155.21 | 155.63 | 155.32 | 2,384,600 |
| Aug 30, 2019 | 156.62 | 158.91 | 154.61 | 156.09 | 155.78 | 2,689,500 |
| Aug 29, 2019 | 151.62 | 157.44 | 151.10 | 156.09 | 155.78 | 6,857,200 |
| Aug 28, 2019 | 138.51 | 141.76 | 138.00 | 141.03 | 140.75 | 2,446,700 |
| Aug 27, 2019 | 140.00 | 140.38 | 138.68 | 138.75 | 138.47 | 1,968,800 |
| Aug 26, 2019 | 138.28 | 139.30 | 137.70 | 139.22 | 138.94 | 1,478,500 |
| Aug 23, 2019 | 139.10 | 139.64 | 136.27 | 136.99 | 136.72 | 1,499,700 |
| Aug 22, 2019 | 138.61 | 140.19 | 138.29 | 139.74 | 139.46 | 1,683,600 |
| Aug 21, 2019 | 139.96 | 140.37 | 137.94 | 138.79 | 138.51 | 1,975,600 |
| Aug 20, 2019 | 137.88 | 138.69 | 136.56 | 137.21 | 136.94 | 1,254,400 |
| Aug 19, 2019 | 137.89 | 138.89 | 135.66 | 138.10 | 137.83 | 2,010,900 |
| Aug 16, 2019 | 134.47 | 136.43 | 134.22 | 135.91 | 135.64 | 1,374,500 |
| Aug 15, 2019 | 134.95 | 135.82 | 132.80 | 133.81 | 133.54 | 1,474,700 |
| Aug 14, 2019 | 134.31 | 135.92 | 133.39 | 133.85 | 133.58 | 1,763,200 |
| Aug 13, 2019 | 134.14 | 137.49 | 133.00 | 135.38 | 135.11 | 1,496,400 |
| Aug 12, 2019 | 135.01 | 136.84 | 134.18 | 134.94 | 134.67 | 1,246,500 |
| Aug 09, 2019 | 137.65 | 138.12 | 135.49 | 135.58 | 135.31 | 1,068,700 |
| Aug 08, 2019 | 136.37 | 137.96 | 135.74 | 137.39 | 137.12 | 1,582,900 |
| Aug 07, 2019 | 133.41 | 134.84 | 132.25 | 134.59 | 134.32 | 1,148,700 |
| Aug 06, 2019 | 132.56 | 134.75 | 131.51 | 134.46 | 134.19 | 1,647,700 |
| Aug 05, 2019 | 132.61 | 133.54 | 131.03 | 132.65 | 132.39 | 1,800,500 |
| Aug 02, 2019 | 132.30 | 134.60 | 132.03 | 133.69 | 133.42 | 2,004,800 |
| Aug 01, 2019 | 133.86 | 136.02 | 131.55 | 132.15 | 131.89 | 2,137,000 |
| Jul 31, 2019 | 133.93 | 135.14 | 132.57 | 134.02 | 133.75 | 1,547,900 |
| Jul 30, 2019 | 135.61 | 135.61 | 133.61 | 134.20 | 133.93 | 1,551,000 |
| Jul 29, 2019 | 137.85 | 138.14 | 135.51 | 135.80 | 135.53 | 1,491,600 |
| Jul 26, 2019 | 137.78 | 138.62 | 137.16 | 137.97 | 137.70 | 1,281,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...