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
Dec 11, 2018	106.40	107.59	105.03	106.56	106.56	3,064,400
Dec 10, 2018	103.22	105.80	102.37	105.64	105.64	2,620,600
Dec 07, 2018	106.25	106.66	102.10	102.70	102.70	3,789,900
Dec 06, 2018	103.08	106.83	102.31	106.68	106.68	4,419,800
Dec 04, 2018	105.55	108.13	102.05	104.10	104.10	8,786,600
Dec 03, 2018	113.01	113.15	110.29	111.70	111.70	3,730,000
Nov 30, 2018	110.62	111.64	110.09	110.99	110.99	4,153,000
Nov 29, 2018	110.10	112.26	109.57	110.89	110.89	3,208,500
Nov 28, 2018	107.64	110.85	107.62	110.36	110.36	2,925,600
Nov 27, 2018	107.10	107.86	106.45	107.62	107.62	1,909,300
Nov 26, 2018	106.69	108.13	106.41	107.69	107.69	2,434,900
Nov 23, 2018	105.20	106.60	104.86	105.86	105.86	1,039,400
Nov 21, 2018	105.50	106.57	104.77	105.20	105.20	2,732,800
Nov 20, 2018	107.92	107.97	103.61	105.29	105.29	3,908,700
Nov 19, 2018	111.61	112.78	109.69	110.51	110.51	1,903,200
Nov 16, 2018	110.97	111.59	108.55	111.42	111.42	2,710,900
Nov 15, 2018	113.80	113.98	110.91	111.78	111.78	3,347,500
Nov 14, 2018	115.59	117.09	114.04	114.30	114.30	2,258,500
Nov 13, 2018	116.18	116.33	114.60	115.34	115.34	1,830,400
Nov 12, 2018	116.16	117.47	115.63	115.76	115.76	2,023,400
Nov 09, 2018	117.00	117.46	115.85	116.10	116.10	1,696,600
Nov 08, 2018	116.16	118.45	115.91	117.53	117.53	2,238,000
Nov 07, 2018	115.36	116.31	114.56	115.94	115.94	1,838,800
Nov 06, 2018	113.76	115.29	113.54	114.39	114.39	1,351,600
Nov 05, 2018	112.10	114.46	112.00	114.09	114.09	1,637,600
Nov 02, 2018	113.79	114.66	110.50	112.12	112.12	1,855,400
Nov 01, 2018	111.66	114.13	110.97	113.18	113.18	1,611,300
Oct 31, 2018	113.06	113.48	110.77	111.38	111.38	2,483,500
Oct 30, 2018	110.28	112.50	110.00	112.45	112.45	2,419,000
Oct 29, 2018	108.80	112.55	108.72	109.92	109.92	2,135,500
Oct 26, 2018	110.15	110.46	106.81	107.83	107.83	2,750,700
Oct 25, 2018	111.87	112.32	110.97	111.04	111.04	2,644,000
Oct 24, 2018	110.13	113.48	109.85	110.98	110.98	3,742,800
Oct 23, 2018	108.68	110.79	108.29	110.39	110.39	1,815,900
Oct 22, 2018	109.94	110.76	109.60	110.02	110.02	2,053,300
Oct 19, 2018	109.39	110.34	108.94	109.55	109.55	2,667,700
Oct 18, 2018	109.83	110.88	108.47	108.92	108.92	2,124,000
Oct 17, 2018	110.69	110.90	109.00	109.77	109.77	4,281,100
Oct 16, 2018	106.84	111.07	105.85	110.95	110.95	3,853,100
Oct 15, 2018	105.25	107.46	104.87	106.39	106.39	2,324,700
Oct 12, 2018	103.27	105.15	102.97	104.76	104.76	2,228,800
Oct 11, 2018	105.91	107.07	101.89	101.96	101.96	2,611,400
Oct 10, 2018	105.61	106.92	105.10	105.58	105.58	2,581,600
Oct 09, 2018	105.66	107.14	104.94	105.10	105.10	2,584,100
Oct 08, 2018	103.37	105.66	103.37	105.35	105.35	1,262,400
Oct 05, 2018	104.29	105.48	103.62	103.76	103.76	1,900,300
Oct 05, 2018	0.29 Dividend
Oct 04, 2018	105.21	105.43	104.00	104.46	104.17	2,925,500
Oct 03, 2018	106.29	106.57	103.19	104.92	104.63	4,090,900
Oct 02, 2018	109.12	109.45	107.46	107.47	107.17	2,320,500
Oct 01, 2018	109.56	109.99	108.84	109.52	109.22	1,761,800
Sep 28, 2018	109.14	109.64	108.81	109.30	109.00	2,341,800
Sep 27, 2018	109.55	110.30	108.91	109.17	108.87	1,678,100
Sep 26, 2018	108.76	109.97	108.39	109.52	109.22	1,697,900
Sep 25, 2018	108.51	108.58	107.07	108.32	108.02	1,743,500
Sep 24, 2018	107.98	109.16	106.95	107.29	106.99	2,271,500
Sep 21, 2018	110.19	110.87	108.05	108.26	107.96	5,293,800
Sep 20, 2018	109.49	109.85	108.85	109.56	109.26	1,878,400
Sep 19, 2018	109.10	110.33	108.78	109.33	109.03	2,796,800
Sep 18, 2018	107.50	109.78	107.26	109.15	108.85	1,864,500
Sep 17, 2018	108.70	108.99	107.24	107.25	106.95	2,589,200
Sep 14, 2018	109.52	109.82	108.36	108.91	108.61	2,041,500
Sep 13, 2018	110.76	111.06	109.30	109.53	109.23	1,876,000
Sep 12, 2018	111.17	111.70	110.51	110.70	110.39	2,474,200
Sep 11, 2018	111.52	112.59	110.91	111.15	110.84	2,634,300
Sep 10, 2018	111.39	112.06	110.79	111.45	111.14	2,242,700
Sep 07, 2018	111.27	112.31	110.58	110.82	110.51	2,346,000
Sep 06, 2018	111.33	111.87	110.60	111.12	110.81	1,875,600
Sep 05, 2018	109.98	111.36	109.40	111.06	110.75	2,697,900
Sep 04, 2018	107.99	110.15	107.87	109.82	109.52	2,676,200
Aug 31, 2018	105.85	107.97	105.55	107.73	107.43	3,292,200
Aug 30, 2018	104.33	108.00	103.95	105.66	105.37	5,703,900
Aug 29, 2018	106.73	107.50	105.02	106.70	106.40	3,266,500
Aug 28, 2018	107.25	107.39	105.54	106.84	106.54	3,047,500
Aug 27, 2018	108.98	109.05	107.04	107.19	106.89	1,997,900
Aug 24, 2018	107.63	108.23	107.02	108.01	107.71	1,526,200
Aug 23, 2018	107.19	108.19	107.19	108.08	107.78	1,751,100
Aug 22, 2018	108.59	109.05	106.93	107.27	106.97	2,579,900
Aug 21, 2018	107.59	108.17	107.03	107.60	107.30	1,714,000
Aug 20, 2018	106.75	108.16	106.70	107.53	107.23	1,777,000
Aug 17, 2018	105.29	106.61	104.89	106.38	106.08	1,566,300
Aug 16, 2018	105.99	106.00	104.33	104.88	104.59	2,513,100
Aug 15, 2018	104.29	104.45	103.27	104.13	103.84	1,568,400
Aug 14, 2018	102.89	105.28	102.66	105.10	104.81	1,737,300
Aug 13, 2018	102.83	103.89	102.31	102.47	102.19	1,176,800
Aug 10, 2018	102.28	103.30	101.91	102.33	102.05	968,400
Aug 09, 2018	101.99	103.18	101.19	102.98	102.69	1,544,000
Aug 08, 2018	100.78	101.96	100.63	101.78	101.50	1,486,900
Aug 07, 2018	99.41	101.21	98.95	100.92	100.64	1,583,100
Aug 06, 2018	98.18	99.00	97.88	98.67	98.40	919,200
Aug 03, 2018	98.42	99.15	97.73	98.23	97.96	1,221,700
Aug 02, 2018	96.75	98.42	96.73	98.28	98.01	1,238,100
Aug 01, 2018	98.15	98.29	96.37	96.65	96.38	1,401,300
Jul 31, 2018	98.56	98.56	97.79	98.15	97.88	1,133,500
Jul 30, 2018	97.40	98.28	97.32	98.14	97.87	1,287,300
Jul 27, 2018	99.29	99.44	97.12	97.43	97.16	1,211,100
Jul 26, 2018	98.92	100.26	98.92	99.16	98.88	1,639,300
Jul 25, 2018	98.58	98.86	97.95	98.75	98.48	1,794,200
Jul 24, 2018	98.46	98.95	98.11	98.59	98.32	1,844,200
Jul 23, 2018	98.38	98.87	98.06	98.73	98.46	1,769,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...