DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201896.9497.6796.1197.4397.432,114,300
Jun 18, 201896.8798.9096.7697.9497.941,897,800
Jun 15, 201895.9297.4095.9297.3397.333,329,000
Jun 14, 201897.0297.1795.6196.3396.332,018,600
Jun 13, 201896.7997.3596.2696.7396.732,211,900
Jun 12, 201895.9597.1495.0896.6896.682,356,400
Jun 11, 201894.7296.1594.3595.9295.922,980,100
Jun 08, 201893.9395.1093.7894.9094.901,689,600
Jun 07, 201894.8296.1093.0893.8293.822,829,800
Jun 06, 201894.2995.1692.4594.6394.633,702,200
Jun 05, 201891.2194.3391.0694.1894.183,737,500
Jun 04, 201890.4591.2689.8291.0091.004,497,700
Jun 01, 201887.5089.2687.2689.2689.267,290,600
May 31, 201890.7892.7186.8787.4887.4814,320,400
May 30, 201896.7097.0895.2896.5296.524,174,400
May 29, 201896.4096.9695.3096.2496.242,730,000
May 25, 201897.1198.6196.5796.6296.622,029,400
May 24, 201896.3496.9395.4496.9196.912,589,000
May 23, 201896.0097.1295.9096.2896.281,550,800
May 22, 201897.5097.8896.2996.4196.411,903,200
May 21, 201897.1397.6596.5597.2197.211,466,000
May 18, 201897.0197.4796.6796.7396.732,317,300
May 17, 201896.2297.3996.2296.6796.672,567,700
May 16, 201894.2097.4394.0096.2096.204,881,700
May 15, 201893.6894.3293.4194.0094.005,093,600
May 14, 201893.6294.3993.2893.7293.721,818,600
May 11, 201892.5093.6791.4693.6293.622,491,400
May 10, 201893.8194.4692.8292.9492.942,290,000
May 09, 201893.6293.9292.4393.5293.523,195,900
May 08, 201894.1294.7093.4693.8893.882,531,100
May 07, 201895.5795.5993.4294.0094.001,727,200
May 04, 201895.8595.9394.6795.5595.551,676,000
May 03, 201896.5096.9095.4496.3096.301,423,900
May 02, 201896.1997.2395.3296.4096.401,103,400
May 01, 201896.2696.8395.5196.5496.541,225,800
Apr 30, 201898.6998.8796.2696.5396.532,513,800
Apr 27, 201899.04100.1398.2798.3698.362,136,200
Apr 26, 201897.3699.4996.5799.0399.032,194,800
Apr 25, 201896.3797.4795.7197.2597.251,495,500
Apr 24, 201897.5498.0696.3896.8296.821,599,900
Apr 23, 201896.7197.1995.8397.0197.012,114,600
Apr 20, 201898.7499.1696.2296.3496.343,675,700
Apr 19, 201899.78100.0698.1899.0099.001,625,300
Apr 18, 2018100.32101.1699.86100.18100.182,161,100
Apr 17, 2018100.68101.2099.2699.8799.872,900,700
Apr 16, 201895.8997.2095.0697.0797.072,205,600
Apr 13, 201897.4297.9096.0596.2896.282,400,500
Apr 12, 201896.7597.6696.4196.8996.892,300,200
Apr 11, 201895.7296.8395.6596.2796.271,823,200
Apr 10, 201896.8596.9995.4696.4496.442,622,200
Apr 09, 201894.9596.7794.8795.7095.703,315,900
Apr 09, 20180.29 Dividend
Apr 06, 201895.8096.9894.5294.9794.682,760,400
Apr 05, 201895.2296.5994.5496.4096.112,394,600
Apr 04, 201892.5495.2292.5495.0094.712,729,400
Apr 03, 201893.5394.3893.1093.3193.031,877,000
Apr 02, 201893.2393.8691.9793.4393.142,709,600
Mar 29, 201893.4594.1593.1393.5593.262,363,800
Mar 28, 201892.6794.8492.6692.9492.662,257,500
Mar 27, 201893.0093.4591.9392.4392.152,068,200
Mar 26, 201891.3993.1691.0692.6592.372,055,300
Mar 23, 201891.8491.9889.8990.0689.782,581,600
Mar 22, 201892.3193.3691.6991.7591.472,285,000
Mar 21, 201893.5794.6592.9592.9892.703,830,300
Mar 20, 201894.1394.2392.8893.4193.122,651,900
Mar 19, 201895.5096.0593.3794.0493.752,425,000
Mar 16, 201893.5995.8093.3995.4395.145,127,800
Mar 15, 201896.2296.5092.2993.4493.1510,226,700
Mar 14, 201889.5589.7588.5689.2088.933,900,300
Mar 13, 201888.8591.0088.6389.5389.263,989,200
Mar 12, 201887.2488.8687.0588.6188.343,741,200
Mar 09, 201886.7187.1885.5486.9486.673,527,000
Mar 08, 201889.6289.8886.0486.0585.794,081,400
Mar 07, 201889.5890.6487.5489.3989.125,306,200
Mar 06, 201893.5194.2091.8593.4493.154,046,100
Mar 05, 201893.6494.0193.0693.4393.142,424,800
Mar 02, 201894.7495.1092.8094.2893.992,879,700
Mar 01, 201894.5795.8993.7895.3195.021,861,800
Feb 28, 201896.1196.3294.5994.5994.301,833,100
Feb 27, 201897.9698.4594.8995.5295.232,131,900
Feb 26, 201897.7398.2396.6297.5597.251,414,000
Feb 23, 201896.7797.3295.7297.2096.901,667,900
Feb 22, 201895.8697.0095.4696.1095.811,331,700
Feb 21, 201894.8896.8894.8895.2794.982,205,600
Feb 20, 201895.0596.3193.6794.5694.273,110,100
Feb 16, 201898.3198.9097.0297.7397.431,793,500
Feb 15, 201897.5198.4596.3198.4598.151,901,600
Feb 14, 201896.3197.3396.0596.6796.372,684,400
Feb 13, 201894.9497.9394.8296.8696.562,573,800
Feb 12, 201898.7799.0893.3295.0994.804,597,600
Feb 09, 201896.0999.5093.8398.2697.963,326,300
Feb 08, 201898.1898.3695.0795.1094.812,916,600
Feb 07, 201897.5199.5397.4597.8897.582,236,400
Feb 06, 201894.1998.0092.7497.6097.304,252,700
Feb 05, 201898.68100.4595.7995.8095.512,891,300
Feb 02, 2018101.70101.7099.3599.4499.144,381,200
Feb 01, 2018102.18103.01101.74102.28101.972,393,700
Jan 31, 2018104.44104.95102.35103.12102.812,407,100
Jan 30, 2018104.92105.57103.74104.23103.912,726,000
Jan 29, 2018105.21105.82104.71105.34105.021,981,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...