Mail

DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2019	123.66	124.58	122.63	124.23	124.23	1,556,600
Apr 22, 2019	123.20	124.03	122.99	123.56	123.56	1,156,600
Apr 18, 2019	124.30	124.77	123.48	123.55	123.55	1,837,000
Apr 17, 2019	124.15	124.83	123.95	124.30	124.30	1,344,200
Apr 16, 2019	124.46	124.66	123.42	123.70	123.70	1,743,400
Apr 15, 2019	122.40	124.15	122.40	123.85	123.85	1,814,400
Apr 12, 2019	122.65	123.15	122.16	122.38	122.38	931,700
Apr 11, 2019	122.32	122.75	121.88	122.41	122.41	1,379,300
Apr 10, 2019	121.76	122.65	121.38	121.81	121.81	2,453,300
Apr 09, 2019	121.76	122.26	121.00	121.42	121.42	1,204,000
Apr 08, 2019	122.24	122.71	121.25	122.30	122.30	2,003,700
Apr 08, 2019	0.32 Dividend
Apr 05, 2019	120.35	123.50	120.31	122.58	122.26	3,098,900
Apr 04, 2019	118.00	120.38	117.58	120.16	119.85	1,667,400
Apr 03, 2019	118.50	119.06	117.81	118.17	117.86	1,136,900
Apr 02, 2019	118.23	118.33	116.76	117.89	117.58	1,733,500
Apr 01, 2019	119.49	119.74	118.09	118.33	118.02	2,244,900
Mar 29, 2019	119.48	119.90	118.50	119.30	118.99	1,962,100
Mar 28, 2019	119.45	119.70	118.54	119.36	119.05	1,514,900
Mar 27, 2019	118.76	120.73	118.50	118.71	118.40	2,230,200
Mar 26, 2019	119.36	120.15	118.42	118.77	118.46	1,491,300
Mar 25, 2019	117.42	119.66	117.22	118.75	118.44	1,403,900
Mar 22, 2019	117.34	118.50	117.29	117.47	117.16	1,766,700
Mar 21, 2019	117.12	118.34	116.98	117.82	117.51	2,087,600
Mar 20, 2019	116.93	118.11	116.15	117.13	116.82	2,230,000
Mar 19, 2019	117.36	117.66	116.07	117.24	116.93	2,203,100
Mar 18, 2019	115.62	116.61	114.18	116.53	116.23	4,232,900
Mar 15, 2019	111.81	114.57	111.04	113.89	113.59	6,255,900
Mar 14, 2019	111.64	112.46	108.74	111.64	111.35	11,270,900
Mar 13, 2019	120.00	121.27	119.70	120.68	120.36	3,155,800
Mar 12, 2019	120.00	120.15	118.68	119.61	119.30	2,039,700
Mar 11, 2019	118.89	119.95	118.57	119.71	119.40	2,139,400
Mar 08, 2019	118.69	119.79	117.86	118.71	118.40	2,560,500
Mar 07, 2019	118.74	119.66	118.10	118.88	118.57	2,655,000
Mar 06, 2019	119.99	120.21	118.10	119.27	118.96	2,106,300
Mar 05, 2019	119.85	120.00	118.93	119.61	119.30	1,926,000
Mar 04, 2019	120.31	120.34	118.45	118.87	118.56	1,684,000
Mar 01, 2019	119.57	120.20	118.57	119.50	119.19	1,648,200
Feb 28, 2019	116.75	119.02	116.36	118.46	118.15	2,259,800
Feb 27, 2019	118.07	119.10	117.11	118.17	117.86	1,298,200
Feb 26, 2019	118.99	119.28	117.31	118.38	118.07	1,598,400
Feb 25, 2019	119.41	119.93	118.34	118.76	118.45	1,621,200
Feb 22, 2019	118.39	118.97	118.18	118.38	118.07	1,311,800
Feb 21, 2019	118.89	119.10	117.90	118.46	118.15	1,371,700
Feb 20, 2019	119.43	119.86	118.45	118.99	118.68	2,014,400
Feb 19, 2019	119.73	119.90	118.43	119.15	118.84	3,067,500
Feb 15, 2019	119.47	120.33	118.77	119.00	118.69	2,372,600
Feb 14, 2019	118.29	119.44	117.61	118.52	118.21	1,695,500
Feb 13, 2019	118.25	119.35	117.19	118.90	118.59	2,088,700
Feb 12, 2019	117.95	118.48	117.51	118.01	117.70	1,381,800
Feb 11, 2019	116.45	117.55	116.10	117.25	116.94	1,175,800
Feb 08, 2019	116.72	117.15	115.72	116.32	116.02	1,416,600
Feb 07, 2019	115.95	117.39	115.61	117.37	117.06	1,396,200
Feb 06, 2019	115.93	116.82	115.07	116.35	116.05	1,297,500
Feb 05, 2019	116.98	117.18	115.61	116.04	115.74	1,554,500
Feb 04, 2019	115.19	116.64	114.73	116.64	116.34	1,028,700
Feb 01, 2019	115.43	115.53	113.46	115.04	114.74	1,743,200
Jan 31, 2019	115.07	116.31	114.73	115.43	115.13	1,691,600
Jan 30, 2019	115.57	115.91	114.53	115.28	114.98	1,948,000
Jan 29, 2019	114.65	114.87	113.31	114.80	114.50	1,466,300
Jan 28, 2019	113.10	114.15	113.05	114.12	113.82	1,268,600
Jan 25, 2019	114.76	114.76	113.74	114.20	113.90	1,423,800
Jan 24, 2019	113.98	115.21	113.29	113.75	113.45	2,309,700
Jan 23, 2019	113.39	115.09	112.59	113.59	113.29	2,233,300
Jan 22, 2019	113.00	114.36	112.35	112.90	112.61	2,235,500
Jan 18, 2019	113.09	113.79	112.40	113.53	113.23	2,910,000
Jan 17, 2019	111.47	112.77	111.35	112.27	111.98	1,699,900
Jan 16, 2019	111.55	112.65	111.30	112.21	111.92	3,296,400
Jan 15, 2019	112.95	114.25	111.90	112.17	111.88	2,799,000
Jan 14, 2019	115.82	115.98	113.04	113.10	112.80	3,304,100
Jan 11, 2019	116.50	117.24	115.64	116.06	115.76	2,060,800
Jan 10, 2019	113.49	116.61	112.90	116.52	116.22	2,181,500
Jan 09, 2019	114.17	116.16	113.02	115.50	115.20	3,050,700
Jan 08, 2019	114.00	114.47	111.11	113.48	113.18	3,094,400
Jan 07, 2019	110.84	113.89	110.50	112.94	112.65	2,795,800
Jan 07, 2019	0.29 Dividend
Jan 04, 2019	109.31	111.01	108.15	108.77	108.20	2,868,800
Jan 03, 2019	107.00	109.01	106.80	107.84	107.27	2,459,400
Jan 02, 2019	106.49	107.95	106.03	107.71	107.14	2,505,900
Dec 31, 2018	107.59	108.24	106.97	108.08	107.51	1,767,600
Dec 28, 2018	106.89	108.59	106.18	107.07	106.51	2,341,900
Dec 27, 2018	104.11	106.93	102.87	106.46	105.90	2,709,300
Dec 26, 2018	100.13	105.98	99.95	105.95	105.39	2,597,600
Dec 24, 2018	99.51	100.89	98.08	98.85	98.33	1,269,600
Dec 21, 2018	100.63	103.52	99.62	99.74	99.21	4,237,300
Dec 20, 2018	102.51	102.84	98.65	100.34	99.81	3,398,900
Dec 19, 2018	104.00	105.91	102.52	103.02	102.48	2,966,200
Dec 18, 2018	103.58	104.83	103.02	104.35	103.80	2,358,100
Dec 17, 2018	104.00	106.09	102.63	103.12	102.58	2,768,200
Dec 14, 2018	105.68	106.95	104.06	104.98	104.43	2,254,800
Dec 13, 2018	106.14	107.13	105.37	106.16	105.60	2,497,600
Dec 12, 2018	107.55	108.00	104.93	105.89	105.33	2,699,100
Dec 11, 2018	106.40	107.59	105.03	106.56	106.00	3,091,200
Dec 10, 2018	103.22	105.80	102.37	105.64	105.08	2,620,600
Dec 07, 2018	106.25	106.66	102.10	102.70	102.16	3,789,900
Dec 06, 2018	103.08	106.83	102.31	106.68	106.12	4,419,800
Dec 04, 2018	105.55	108.13	102.05	104.10	103.55	8,786,600
Dec 03, 2018	113.01	113.15	110.29	111.70	111.11	3,730,000
Nov 30, 2018	110.62	111.64	110.09	110.99	110.41	4,153,000
Nov 29, 2018	110.10	112.26	109.57	110.89	110.31	3,208,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...