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
Jun 19, 2018	96.94	97.67	96.11	97.43	97.43	2,114,300
Jun 18, 2018	96.87	98.90	96.76	97.94	97.94	1,897,800
Jun 15, 2018	95.92	97.40	95.92	97.33	97.33	3,329,000
Jun 14, 2018	97.02	97.17	95.61	96.33	96.33	2,018,600
Jun 13, 2018	96.79	97.35	96.26	96.73	96.73	2,211,900
Jun 12, 2018	95.95	97.14	95.08	96.68	96.68	2,356,400
Jun 11, 2018	94.72	96.15	94.35	95.92	95.92	2,980,100
Jun 08, 2018	93.93	95.10	93.78	94.90	94.90	1,689,600
Jun 07, 2018	94.82	96.10	93.08	93.82	93.82	2,829,800
Jun 06, 2018	94.29	95.16	92.45	94.63	94.63	3,702,200
Jun 05, 2018	91.21	94.33	91.06	94.18	94.18	3,737,500
Jun 04, 2018	90.45	91.26	89.82	91.00	91.00	4,497,700
Jun 01, 2018	87.50	89.26	87.26	89.26	89.26	7,290,600
May 31, 2018	90.78	92.71	86.87	87.48	87.48	14,320,400
May 30, 2018	96.70	97.08	95.28	96.52	96.52	4,174,400
May 29, 2018	96.40	96.96	95.30	96.24	96.24	2,730,000
May 25, 2018	97.11	98.61	96.57	96.62	96.62	2,029,400
May 24, 2018	96.34	96.93	95.44	96.91	96.91	2,589,000
May 23, 2018	96.00	97.12	95.90	96.28	96.28	1,550,800
May 22, 2018	97.50	97.88	96.29	96.41	96.41	1,903,200
May 21, 2018	97.13	97.65	96.55	97.21	97.21	1,466,000
May 18, 2018	97.01	97.47	96.67	96.73	96.73	2,317,300
May 17, 2018	96.22	97.39	96.22	96.67	96.67	2,567,700
May 16, 2018	94.20	97.43	94.00	96.20	96.20	4,881,700
May 15, 2018	93.68	94.32	93.41	94.00	94.00	5,093,600
May 14, 2018	93.62	94.39	93.28	93.72	93.72	1,818,600
May 11, 2018	92.50	93.67	91.46	93.62	93.62	2,491,400
May 10, 2018	93.81	94.46	92.82	92.94	92.94	2,290,000
May 09, 2018	93.62	93.92	92.43	93.52	93.52	3,195,900
May 08, 2018	94.12	94.70	93.46	93.88	93.88	2,531,100
May 07, 2018	95.57	95.59	93.42	94.00	94.00	1,727,200
May 04, 2018	95.85	95.93	94.67	95.55	95.55	1,676,000
May 03, 2018	96.50	96.90	95.44	96.30	96.30	1,423,900
May 02, 2018	96.19	97.23	95.32	96.40	96.40	1,103,400
May 01, 2018	96.26	96.83	95.51	96.54	96.54	1,225,800
Apr 30, 2018	98.69	98.87	96.26	96.53	96.53	2,513,800
Apr 27, 2018	99.04	100.13	98.27	98.36	98.36	2,136,200
Apr 26, 2018	97.36	99.49	96.57	99.03	99.03	2,194,800
Apr 25, 2018	96.37	97.47	95.71	97.25	97.25	1,495,500
Apr 24, 2018	97.54	98.06	96.38	96.82	96.82	1,599,900
Apr 23, 2018	96.71	97.19	95.83	97.01	97.01	2,114,600
Apr 20, 2018	98.74	99.16	96.22	96.34	96.34	3,675,700
Apr 19, 2018	99.78	100.06	98.18	99.00	99.00	1,625,300
Apr 18, 2018	100.32	101.16	99.86	100.18	100.18	2,161,100
Apr 17, 2018	100.68	101.20	99.26	99.87	99.87	2,900,700
Apr 16, 2018	95.89	97.20	95.06	97.07	97.07	2,205,600
Apr 13, 2018	97.42	97.90	96.05	96.28	96.28	2,400,500
Apr 12, 2018	96.75	97.66	96.41	96.89	96.89	2,300,200
Apr 11, 2018	95.72	96.83	95.65	96.27	96.27	1,823,200
Apr 10, 2018	96.85	96.99	95.46	96.44	96.44	2,622,200
Apr 09, 2018	94.95	96.77	94.87	95.70	95.70	3,315,900
Apr 09, 2018	0.29 Dividend
Apr 06, 2018	95.80	96.98	94.52	94.97	94.68	2,760,400
Apr 05, 2018	95.22	96.59	94.54	96.40	96.11	2,394,600
Apr 04, 2018	92.54	95.22	92.54	95.00	94.71	2,729,400
Apr 03, 2018	93.53	94.38	93.10	93.31	93.03	1,877,000
Apr 02, 2018	93.23	93.86	91.97	93.43	93.14	2,709,600
Mar 29, 2018	93.45	94.15	93.13	93.55	93.26	2,363,800
Mar 28, 2018	92.67	94.84	92.66	92.94	92.66	2,257,500
Mar 27, 2018	93.00	93.45	91.93	92.43	92.15	2,068,200
Mar 26, 2018	91.39	93.16	91.06	92.65	92.37	2,055,300
Mar 23, 2018	91.84	91.98	89.89	90.06	89.78	2,581,600
Mar 22, 2018	92.31	93.36	91.69	91.75	91.47	2,285,000
Mar 21, 2018	93.57	94.65	92.95	92.98	92.70	3,830,300
Mar 20, 2018	94.13	94.23	92.88	93.41	93.12	2,651,900
Mar 19, 2018	95.50	96.05	93.37	94.04	93.75	2,425,000
Mar 16, 2018	93.59	95.80	93.39	95.43	95.14	5,127,800
Mar 15, 2018	96.22	96.50	92.29	93.44	93.15	10,226,700
Mar 14, 2018	89.55	89.75	88.56	89.20	88.93	3,900,300
Mar 13, 2018	88.85	91.00	88.63	89.53	89.26	3,989,200
Mar 12, 2018	87.24	88.86	87.05	88.61	88.34	3,741,200
Mar 09, 2018	86.71	87.18	85.54	86.94	86.67	3,527,000
Mar 08, 2018	89.62	89.88	86.04	86.05	85.79	4,081,400
Mar 07, 2018	89.58	90.64	87.54	89.39	89.12	5,306,200
Mar 06, 2018	93.51	94.20	91.85	93.44	93.15	4,046,100
Mar 05, 2018	93.64	94.01	93.06	93.43	93.14	2,424,800
Mar 02, 2018	94.74	95.10	92.80	94.28	93.99	2,879,700
Mar 01, 2018	94.57	95.89	93.78	95.31	95.02	1,861,800
Feb 28, 2018	96.11	96.32	94.59	94.59	94.30	1,833,100
Feb 27, 2018	97.96	98.45	94.89	95.52	95.23	2,131,900
Feb 26, 2018	97.73	98.23	96.62	97.55	97.25	1,414,000
Feb 23, 2018	96.77	97.32	95.72	97.20	96.90	1,667,900
Feb 22, 2018	95.86	97.00	95.46	96.10	95.81	1,331,700
Feb 21, 2018	94.88	96.88	94.88	95.27	94.98	2,205,600
Feb 20, 2018	95.05	96.31	93.67	94.56	94.27	3,110,100
Feb 16, 2018	98.31	98.90	97.02	97.73	97.43	1,793,500
Feb 15, 2018	97.51	98.45	96.31	98.45	98.15	1,901,600
Feb 14, 2018	96.31	97.33	96.05	96.67	96.37	2,684,400
Feb 13, 2018	94.94	97.93	94.82	96.86	96.56	2,573,800
Feb 12, 2018	98.77	99.08	93.32	95.09	94.80	4,597,600
Feb 09, 2018	96.09	99.50	93.83	98.26	97.96	3,326,300
Feb 08, 2018	98.18	98.36	95.07	95.10	94.81	2,916,600
Feb 07, 2018	97.51	99.53	97.45	97.88	97.58	2,236,400
Feb 06, 2018	94.19	98.00	92.74	97.60	97.30	4,252,700
Feb 05, 2018	98.68	100.45	95.79	95.80	95.51	2,891,300
Feb 02, 2018	101.70	101.70	99.35	99.44	99.14	4,381,200
Feb 01, 2018	102.18	103.01	101.74	102.28	101.97	2,393,700
Jan 31, 2018	104.44	104.95	102.35	103.12	102.81	2,407,100
Jan 30, 2018	104.92	105.57	103.74	104.23	103.91	2,726,000
Jan 29, 2018	105.21	105.82	104.71	105.34	105.02	1,981,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...