DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019138.91139.07136.82137.14137.141,164,100
Jun 21, 2019139.07139.78138.50138.78138.782,208,200
Jun 20, 2019139.00139.04138.09138.81138.811,357,200
Jun 19, 2019137.05138.49135.67138.17138.171,364,600
Jun 18, 2019136.48137.12135.74137.05137.052,035,800
Jun 17, 2019137.05137.39135.74135.90135.901,495,900
Jun 14, 2019136.12136.27135.29135.69135.691,239,900
Jun 13, 2019136.51137.35135.33135.96135.961,729,100
Jun 12, 2019135.47136.43135.38136.04136.04994,200
Jun 11, 2019135.24135.91134.63135.51135.511,679,600
Jun 10, 2019133.67135.46133.52134.97134.971,927,900
Jun 07, 2019132.25133.43132.19133.15133.151,271,600
Jun 06, 2019130.85131.98130.39131.46131.461,448,800
Jun 05, 2019130.40130.61129.11130.40130.401,972,000
Jun 04, 2019129.00130.43128.96130.00130.001,828,900
Jun 03, 2019127.87129.59127.87129.00129.002,318,600
May 31, 2019126.16127.49125.52127.28127.282,892,900
May 30, 2019124.79128.07122.77127.00127.005,519,000
May 29, 2019119.14119.90118.20118.51118.513,196,200
May 28, 2019121.52122.28119.92119.96119.962,280,800
May 24, 2019121.17122.17120.74121.96121.961,157,200
May 23, 2019121.48121.84120.15120.64120.641,439,300
May 22, 2019121.44122.56121.01122.05122.051,557,200
May 21, 2019120.41122.34119.52121.55121.552,280,000
May 20, 2019119.83120.08119.05119.82119.821,431,800
May 17, 2019118.87121.04118.87120.19120.191,970,200
May 16, 2019118.75120.54118.06119.72119.722,006,700
May 15, 2019117.36118.37116.15118.04118.042,064,900
May 14, 2019118.28118.79116.98117.28117.283,275,800
May 13, 2019120.07120.35117.29118.26118.262,308,100
May 10, 2019122.25122.54120.20121.84121.841,374,500
May 09, 2019121.70123.35121.58122.96122.961,019,300
May 08, 2019121.92122.97120.86122.28122.281,277,900
May 07, 2019123.42123.59121.30122.25122.251,152,800
May 06, 2019123.16124.67122.82124.36124.361,191,900
May 03, 2019125.08125.59124.55124.70124.70938,700
May 02, 2019124.18125.06123.69124.63124.631,039,400
May 01, 2019125.97126.40123.73123.82123.821,726,600
Apr 30, 2019126.32126.75125.15126.09126.091,812,900
Apr 29, 2019125.06125.57124.48125.10125.10958,300
Apr 26, 2019124.83125.97123.79125.26125.261,432,600
Apr 25, 2019125.96126.84125.55126.38126.381,293,300
Apr 24, 2019124.62126.48124.22126.04126.041,382,800
Apr 23, 2019123.66124.58122.63124.23124.231,587,800
Apr 22, 2019123.20124.03122.99123.56123.561,156,600
Apr 18, 2019124.30124.77123.48123.55123.551,837,000
Apr 17, 2019124.15124.83123.95124.30124.301,344,200
Apr 16, 2019124.46124.66123.42123.70123.701,743,400
Apr 15, 2019122.40124.15122.40123.85123.851,810,700
Apr 12, 2019122.65123.15122.16122.38122.38931,700
Apr 11, 2019122.32122.75121.88122.41122.411,379,300
Apr 10, 2019121.76122.65121.38121.81121.812,453,300
Apr 09, 2019121.76122.26121.00121.42121.421,204,000
Apr 08, 2019122.24122.71121.25122.30122.302,003,700
Apr 08, 20190.32 Dividend
Apr 05, 2019120.35123.50120.31122.58122.263,098,900
Apr 04, 2019118.00120.38117.58120.16119.851,667,400
Apr 03, 2019118.50119.06117.81118.17117.861,136,900
Apr 02, 2019118.23118.33116.76117.89117.581,733,500
Apr 01, 2019119.49119.74118.09118.33118.022,244,900
Mar 29, 2019119.48119.90118.50119.30118.991,962,100
Mar 28, 2019119.45119.70118.54119.36119.051,514,900
Mar 27, 2019118.76120.73118.50118.71118.402,230,200
Mar 26, 2019119.36120.15118.42118.77118.461,491,300
Mar 25, 2019117.42119.66117.22118.75118.441,403,900
Mar 22, 2019117.34118.50117.29117.47117.161,766,700
Mar 21, 2019117.12118.34116.98117.82117.512,087,600
Mar 20, 2019116.93118.11116.15117.13116.822,230,000
Mar 19, 2019117.36117.66116.07117.24116.932,203,100
Mar 18, 2019115.62116.61114.18116.53116.234,232,900
Mar 15, 2019111.81114.57111.04113.89113.596,255,900
Mar 14, 2019111.64112.46108.74111.64111.3511,270,900
Mar 13, 2019120.00121.27119.70120.68120.363,155,800
Mar 12, 2019120.00120.15118.68119.61119.302,039,700
Mar 11, 2019118.89119.95118.57119.71119.402,139,400
Mar 08, 2019118.69119.79117.86118.71118.402,560,500
Mar 07, 2019118.74119.66118.10118.88118.572,678,900
Mar 06, 2019119.99120.21118.10119.27118.962,106,300
Mar 05, 2019119.85120.00118.93119.61119.301,926,000
Mar 04, 2019120.31120.34118.45118.87118.561,684,000
Mar 01, 2019119.57120.20118.57119.50119.191,648,200
Feb 28, 2019116.75119.02116.36118.46118.152,259,800
Feb 27, 2019118.07119.10117.11118.17117.861,298,200
Feb 26, 2019118.99119.28117.31118.38118.071,598,400
Feb 25, 2019119.41119.93118.34118.76118.451,621,200
Feb 22, 2019118.39118.97118.18118.38118.071,311,800
Feb 21, 2019118.89119.10117.90118.46118.151,371,700
Feb 20, 2019119.43119.86118.45118.99118.682,014,400
Feb 19, 2019119.73119.90118.43119.15118.843,067,500
Feb 15, 2019119.47120.33118.77119.00118.692,372,600
Feb 14, 2019118.29119.44117.61118.52118.211,695,500
Feb 13, 2019118.25119.35117.19118.90118.592,088,700
Feb 12, 2019117.95118.48117.51118.01117.701,381,800
Feb 11, 2019116.45117.55116.10117.25116.941,175,800
Feb 08, 2019116.72117.15115.72116.32116.021,416,600
Feb 07, 2019115.95117.39115.61117.37117.061,396,200
Feb 06, 2019115.93116.82115.07116.35116.051,297,500
Feb 05, 2019116.98117.18115.61116.04115.741,554,500
Feb 04, 2019115.19116.64114.73116.64116.341,028,700
Feb 01, 2019115.43115.53113.46115.04114.741,743,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...