DG - Dollar General Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019123.66124.58122.63124.23124.231,556,600
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, 2019122.40124.15122.40123.85123.851,814,400
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, 2019118.74119.66118.10118.88118.572,655,000
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
Jan 31, 2019115.07116.31114.73115.43115.131,691,600
Jan 30, 2019115.57115.91114.53115.28114.981,948,000
Jan 29, 2019114.65114.87113.31114.80114.501,466,300
Jan 28, 2019113.10114.15113.05114.12113.821,268,600
Jan 25, 2019114.76114.76113.74114.20113.901,423,800
Jan 24, 2019113.98115.21113.29113.75113.452,309,700
Jan 23, 2019113.39115.09112.59113.59113.292,233,300
Jan 22, 2019113.00114.36112.35112.90112.612,235,500
Jan 18, 2019113.09113.79112.40113.53113.232,910,000
Jan 17, 2019111.47112.77111.35112.27111.981,699,900
Jan 16, 2019111.55112.65111.30112.21111.923,296,400
Jan 15, 2019112.95114.25111.90112.17111.882,799,000
Jan 14, 2019115.82115.98113.04113.10112.803,304,100
Jan 11, 2019116.50117.24115.64116.06115.762,060,800
Jan 10, 2019113.49116.61112.90116.52116.222,181,500
Jan 09, 2019114.17116.16113.02115.50115.203,050,700
Jan 08, 2019114.00114.47111.11113.48113.183,094,400
Jan 07, 2019110.84113.89110.50112.94112.652,795,800
Jan 07, 20190.29 Dividend
Jan 04, 2019109.31111.01108.15108.77108.202,868,800
Jan 03, 2019107.00109.01106.80107.84107.272,459,400
Jan 02, 2019106.49107.95106.03107.71107.142,505,900
Dec 31, 2018107.59108.24106.97108.08107.511,767,600
Dec 28, 2018106.89108.59106.18107.07106.512,341,900
Dec 27, 2018104.11106.93102.87106.46105.902,709,300
Dec 26, 2018100.13105.9899.95105.95105.392,597,600
Dec 24, 201899.51100.8998.0898.8598.331,269,600
Dec 21, 2018100.63103.5299.6299.7499.214,237,300
Dec 20, 2018102.51102.8498.65100.3499.813,398,900
Dec 19, 2018104.00105.91102.52103.02102.482,966,200
Dec 18, 2018103.58104.83103.02104.35103.802,358,100
Dec 17, 2018104.00106.09102.63103.12102.582,768,200
Dec 14, 2018105.68106.95104.06104.98104.432,254,800
Dec 13, 2018106.14107.13105.37106.16105.602,497,600
Dec 12, 2018107.55108.00104.93105.89105.332,699,100
Dec 11, 2018106.40107.59105.03106.56106.003,091,200
Dec 10, 2018103.22105.80102.37105.64105.082,620,600
Dec 07, 2018106.25106.66102.10102.70102.163,789,900
Dec 06, 2018103.08106.83102.31106.68106.124,419,800
Dec 04, 2018105.55108.13102.05104.10103.558,786,600
Dec 03, 2018113.01113.15110.29111.70111.113,730,000
Nov 30, 2018110.62111.64110.09110.99110.414,153,000
Nov 29, 2018110.10112.26109.57110.89110.313,208,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...