Advertisement
Advertisement
U.S. Markets open in 8 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Dollar General Corporation (DG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
255.54-1.24 (-0.48%)
At close: 04:03PM EDT
255.00 -0.54 (-0.21%)
After hours: 07:27PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022------
Aug 17, 2022254.18257.14253.10255.54255.541,235,200
Aug 16, 2022253.24258.55252.83256.78256.781,863,700
Aug 15, 2022252.16254.01248.26252.94252.941,290,900
Aug 12, 2022251.64253.53250.58253.30253.301,026,000
Aug 11, 2022255.59256.97251.31251.87251.871,274,900
Aug 10, 2022257.00257.37253.03254.39254.391,112,000
Aug 09, 2022256.72256.72253.91253.96253.961,002,600
Aug 08, 2022253.49259.65253.49255.30255.301,326,300
Aug 05, 2022250.00253.29248.68253.08253.081,266,500
Aug 04, 2022251.40252.43250.12251.28251.281,319,600
Aug 03, 2022252.72253.07249.73251.99251.991,107,600
Aug 02, 2022253.12253.88249.55250.62250.621,225,500
Aug 01, 2022249.07255.14248.79252.08252.081,257,600
Jul 29, 2022246.19248.64243.26248.43248.431,294,300
Jul 28, 2022245.12246.87242.88245.15245.151,474,600
Jul 27, 2022243.00246.51240.62244.45244.451,469,400
Jul 26, 2022239.32244.06239.32241.39241.392,158,000
Jul 25, 2022248.24249.22246.29247.72247.72981,800
Jul 22, 2022247.73250.51246.22247.81247.81925,600
Jul 21, 2022246.64247.67241.53246.94246.941,515,100
Jul 20, 2022245.54248.25245.27246.26246.261,266,100
Jul 19, 2022247.00247.00243.01245.35245.351,688,300
Jul 18, 2022245.12246.95242.87244.15244.151,597,900
Jul 15, 2022251.14251.35242.89244.14244.142,793,400
Jul 14, 2022244.40249.08243.31248.35248.351,952,600
Jul 13, 2022247.46250.63245.32246.63246.631,966,300
Jul 12, 2022253.84256.21246.37247.54247.541,747,600
Jul 11, 2022252.79255.50252.17253.88253.881,021,200
Jul 08, 2022253.46254.47250.17252.88252.881,459,800
Jul 07, 2022252.87256.80252.44254.86254.861,837,600
Jul 06, 2022251.02254.58248.90253.18253.181,359,400
Jul 05, 2022248.54251.17243.38250.05250.051,846,100
Jul 01, 2022243.29247.17243.00246.35246.351,085,000
Jun 30, 2022245.31247.65243.08245.44245.441,510,400
Jun 29, 2022245.01248.14243.21247.05247.051,116,500
Jun 28, 2022247.18250.89243.33243.58243.581,280,300
Jun 27, 2022248.00251.21245.05246.76246.761,429,300
Jun 24, 2022244.87249.38244.46247.90247.903,158,300
Jun 23, 2022243.11245.38240.69243.61243.611,719,900
Jun 22, 2022238.10241.20236.70240.52240.522,040,400
Jun 21, 2022231.57239.11231.21238.97238.971,700,100
Jun 17, 2022231.64232.12227.90230.80230.803,634,800
Jun 16, 2022232.84234.64229.71232.23232.232,257,100
Jun 15, 2022230.20234.18229.25232.25232.251,457,600
Jun 14, 2022231.08234.24227.81230.02230.021,463,100
Jun 13, 2022229.65233.25227.62230.93230.931,934,800
Jun 10, 2022234.71236.00231.91233.36233.361,417,100
Jun 09, 2022233.91239.97233.51237.71237.711,855,000
Jun 08, 2022233.50236.10232.31233.73233.73984,000
Jun 07, 2022228.57235.36227.30234.32234.321,984,600
Jun 06, 2022228.61232.65227.18232.47232.471,879,200
Jun 03, 2022222.57229.07222.57226.95226.951,943,800
Jun 02, 2022219.25224.87218.50224.72224.721,483,000
Jun 01, 2022223.05224.60218.40218.82218.821,930,000
May 31, 2022225.82226.77218.81220.34220.343,672,400
May 27, 2022224.38230.80224.38228.38228.382,783,200
May 26, 2022224.78229.45216.06222.13222.136,165,900
May 25, 2022195.00197.31193.56195.34195.343,004,400
May 24, 2022192.62197.59192.38195.95195.952,444,600
May 23, 2022188.56194.65187.60194.42194.422,936,100
May 20, 2022197.96199.00183.25187.60187.604,569,600
May 19, 2022199.44205.39193.17201.33201.333,691,100
May 18, 2022210.37210.76196.49202.26202.265,494,400
May 17, 2022226.11228.98223.08227.55227.552,231,800
May 16, 2022233.48235.68230.81234.17234.171,037,800
May 13, 2022233.33233.78229.42232.33232.331,630,500
May 12, 2022229.11233.65228.38231.86231.862,384,400
May 11, 2022228.29232.46227.07228.37228.371,620,900
May 10, 2022233.33235.36226.71227.50227.501,678,300
May 09, 2022232.83237.00230.65231.37231.372,000,900
May 06, 2022230.98235.27230.32233.56233.562,525,400
May 05, 2022241.18241.76231.63233.64233.641,577,100
May 04, 2022237.89242.28236.16241.91241.911,416,800
May 03, 2022237.15239.57235.39236.96236.961,187,900
May 02, 2022238.51239.40232.24236.17236.171,691,200
Apr 29, 2022245.09245.37237.09237.53237.531,993,600
Apr 28, 2022245.68247.84242.56246.58246.581,241,800
Apr 27, 2022244.58247.39242.99243.50243.501,366,400
Apr 26, 2022247.11250.09245.00245.00245.001,472,700
Apr 25, 2022248.81249.76244.55248.49248.491,859,200
Apr 22, 2022255.62255.62248.54248.81248.811,659,200
Apr 21, 2022260.00262.21255.59255.83255.831,945,900
Apr 20, 2022257.49259.37256.97259.04259.042,117,800
Apr 19, 2022251.58256.69251.18255.36255.362,018,300
Apr 18, 2022246.95251.54246.28250.18250.181,332,900
Apr 14, 2022247.26250.30246.87248.77248.772,094,300
Apr 13, 2022242.59245.93242.24245.39245.391,328,100
Apr 12, 2022241.30246.15241.30243.83243.831,500,600
Apr 11, 2022245.42247.15240.57240.77240.771,958,900
Apr 08, 2022244.12246.14242.38245.80245.802,733,500
Apr 07, 2022238.01243.36237.04241.69241.692,786,400
Apr 06, 2022228.83239.32228.06239.00239.003,548,600
Apr 05, 2022225.39230.20225.39229.36229.362,073,300
Apr 04, 2022225.62226.82224.92226.27226.271,501,700
Apr 01, 2022223.09226.75222.63226.30226.301,538,800
Mar 31, 2022226.39228.09222.46222.63222.632,164,500
Mar 30, 2022227.17229.64226.88227.47227.471,288,400
Mar 29, 2022228.24230.82226.22228.52228.523,336,200
Mar 28, 2022221.50226.34221.50226.30226.301,385,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement