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
Sep 21, 2018	110.19	110.87	108.05	108.26	108.26	5,293,846
Sep 20, 2018	109.49	109.85	108.85	109.56	109.56	1,866,500
Sep 19, 2018	109.10	110.33	108.78	109.33	109.33	2,796,800
Sep 18, 2018	107.50	109.78	107.26	109.15	109.15	1,864,500
Sep 17, 2018	108.70	108.99	107.24	107.25	107.25	2,589,200
Sep 14, 2018	109.52	109.82	108.36	108.91	108.91	2,041,500
Sep 13, 2018	110.76	111.06	109.30	109.53	109.53	1,876,000
Sep 12, 2018	111.17	111.70	110.51	110.70	110.70	2,474,200
Sep 11, 2018	111.52	112.59	110.91	111.15	111.15	2,634,300
Sep 10, 2018	111.39	112.06	110.79	111.45	111.45	2,242,700
Sep 07, 2018	111.27	112.31	110.58	110.82	110.82	2,346,000
Sep 06, 2018	111.33	111.87	110.60	111.12	111.12	1,875,600
Sep 05, 2018	109.98	111.36	109.40	111.06	111.06	2,697,900
Sep 04, 2018	107.99	110.15	107.87	109.82	109.82	2,676,200
Aug 31, 2018	105.85	107.97	105.55	107.73	107.73	3,292,200
Aug 30, 2018	104.33	108.00	103.95	105.66	105.66	5,703,900
Aug 29, 2018	106.73	107.50	105.02	106.70	106.70	3,266,500
Aug 28, 2018	107.25	107.39	105.54	106.84	106.84	3,047,500
Aug 27, 2018	108.98	109.05	107.04	107.19	107.19	1,997,900
Aug 24, 2018	107.63	108.23	107.02	108.01	108.01	1,526,200
Aug 23, 2018	107.19	108.19	107.19	108.08	108.08	1,751,100
Aug 22, 2018	108.59	109.05	106.93	107.27	107.27	2,579,900
Aug 21, 2018	107.59	108.17	107.03	107.60	107.60	1,714,000
Aug 20, 2018	106.75	108.16	106.70	107.53	107.53	1,777,000
Aug 17, 2018	105.29	106.61	104.89	106.38	106.38	1,566,300
Aug 16, 2018	105.99	106.00	104.33	104.88	104.88	2,513,100
Aug 15, 2018	104.29	104.45	103.27	104.13	104.13	1,568,400
Aug 14, 2018	102.89	105.28	102.66	105.10	105.10	1,737,300
Aug 13, 2018	102.83	103.89	102.31	102.47	102.47	1,176,800
Aug 10, 2018	102.28	103.30	101.91	102.33	102.33	968,400
Aug 09, 2018	101.99	103.18	101.19	102.98	102.98	1,544,000
Aug 08, 2018	100.78	101.96	100.63	101.78	101.78	1,486,900
Aug 07, 2018	99.41	101.21	98.95	100.92	100.92	1,583,100
Aug 06, 2018	98.18	99.00	97.88	98.67	98.67	919,200
Aug 03, 2018	98.42	99.15	97.73	98.23	98.23	1,221,700
Aug 02, 2018	96.75	98.42	96.73	98.28	98.28	1,238,100
Aug 01, 2018	98.15	98.29	96.37	96.65	96.65	1,401,300
Jul 31, 2018	98.56	98.56	97.79	98.15	98.15	1,133,500
Jul 30, 2018	97.40	98.28	97.32	98.14	98.14	1,287,300
Jul 27, 2018	99.29	99.44	97.12	97.43	97.43	1,211,100
Jul 26, 2018	98.92	100.26	98.92	99.16	99.16	1,639,300
Jul 25, 2018	98.58	98.86	97.95	98.75	98.75	1,794,200
Jul 24, 2018	98.46	98.95	98.11	98.59	98.59	1,844,200
Jul 23, 2018	98.38	98.87	98.06	98.73	98.73	1,769,000
Jul 20, 2018	98.75	98.81	97.11	98.17	98.17	2,596,000
Jul 19, 2018	99.10	99.93	98.76	99.20	99.20	3,781,700
Jul 18, 2018	99.51	100.05	98.27	99.09	99.09	2,203,300
Jul 17, 2018	98.67	100.04	98.59	99.40	99.40	1,843,100
Jul 16, 2018	99.73	100.40	98.60	99.13	99.13	1,546,100
Jul 13, 2018	98.66	100.39	98.62	99.50	99.50	2,267,300
Jul 12, 2018	99.76	99.84	97.96	98.55	98.55	1,462,600
Jul 11, 2018	99.95	100.65	98.49	99.02	99.02	1,485,900
Jul 10, 2018	98.55	100.21	98.46	100.01	100.01	1,590,800
Jul 09, 2018	98.53	99.22	97.98	98.39	98.39	1,488,900
Jul 09, 2018	0.29 Dividend
Jul 06, 2018	98.25	98.86	97.72	98.63	98.34	1,418,100
Jul 05, 2018	98.51	98.55	97.77	98.12	97.83	1,572,900
Jul 03, 2018	98.18	98.93	97.77	98.10	97.81	769,400
Jul 02, 2018	98.61	98.83	97.53	98.06	97.77	1,654,200
Jun 29, 2018	99.30	100.07	98.53	98.60	98.31	1,642,600
Jun 28, 2018	98.92	99.75	98.16	99.13	98.84	1,301,600
Jun 27, 2018	99.77	100.25	98.51	98.67	98.38	1,594,500
Jun 26, 2018	100.32	100.52	99.00	99.73	99.44	1,993,900
Jun 25, 2018	100.30	100.78	99.62	100.45	100.15	2,244,200
Jun 22, 2018	100.81	101.18	99.60	100.15	99.86	4,340,200
Jun 21, 2018	97.68	99.30	97.34	98.68	98.39	2,218,900
Jun 20, 2018	97.82	98.41	97.11	98.01	97.72	1,673,200
Jun 19, 2018	96.94	97.67	96.11	97.43	97.14	2,172,900
Jun 18, 2018	96.87	98.90	96.76	97.94	97.65	1,897,800
Jun 15, 2018	95.92	97.40	95.92	97.33	97.04	3,329,000
Jun 14, 2018	97.02	97.17	95.61	96.33	96.05	2,018,600
Jun 13, 2018	96.79	97.35	96.26	96.73	96.45	2,211,900
Jun 12, 2018	95.95	97.14	95.08	96.68	96.40	2,356,400
Jun 11, 2018	94.72	96.15	94.35	95.92	95.64	2,980,100
Jun 08, 2018	93.93	95.10	93.78	94.90	94.62	1,689,600
Jun 07, 2018	94.82	96.10	93.08	93.82	93.54	2,829,800
Jun 06, 2018	94.29	95.16	92.45	94.63	94.35	3,702,200
Jun 05, 2018	91.21	94.33	91.06	94.18	93.90	3,737,500
Jun 04, 2018	90.45	91.26	89.82	91.00	90.73	4,503,700
Jun 01, 2018	87.50	89.26	87.26	89.26	89.00	7,293,700
May 31, 2018	90.78	92.71	86.87	87.48	87.22	14,320,400
May 30, 2018	96.70	97.08	95.28	96.52	96.24	4,174,400
May 29, 2018	96.40	96.96	95.30	96.24	95.96	2,861,500
May 25, 2018	97.11	98.61	96.57	96.62	96.34	2,029,400
May 24, 2018	96.34	96.93	95.44	96.91	96.63	2,591,100
May 23, 2018	96.00	97.12	95.90	96.28	96.00	1,602,900
May 22, 2018	97.50	97.88	96.29	96.41	96.13	1,903,200
May 21, 2018	97.13	97.65	96.55	97.21	96.92	1,466,000
May 18, 2018	97.01	97.47	96.67	96.73	96.45	2,317,300
May 17, 2018	96.22	97.39	96.22	96.67	96.39	2,567,700
May 16, 2018	94.20	97.43	94.00	96.20	95.92	4,881,700
May 15, 2018	93.68	94.32	93.41	94.00	93.72	5,093,600
May 14, 2018	93.62	94.39	93.28	93.72	93.44	1,818,600
May 11, 2018	92.50	93.67	91.46	93.62	93.34	2,491,400
May 10, 2018	93.81	94.46	92.82	92.94	92.67	2,290,000
May 09, 2018	93.62	93.92	92.43	93.52	93.25	3,195,900
May 08, 2018	94.12	94.70	93.46	93.88	93.60	2,531,100
May 07, 2018	95.57	95.59	93.42	94.00	93.72	1,727,200
May 04, 2018	95.85	95.93	94.67	95.55	95.27	1,676,000
May 03, 2018	96.50	96.90	95.44	96.30	96.02	1,423,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...