DG - Dollar General Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019155.07155.07152.95154.49154.491,511,073
Dec 12, 2019154.16156.29154.13155.58155.581,895,300
Dec 11, 2019154.22154.84153.86154.51154.511,921,200
Dec 10, 2019154.38155.54153.89154.37154.371,877,500
Dec 09, 2019154.26155.54153.20154.82154.822,480,000
Dec 06, 2019155.91156.50153.80154.72154.723,190,600
Dec 05, 2019155.56156.05152.00155.10155.105,711,900
Dec 04, 2019154.63155.73153.18153.55153.553,610,300
Dec 03, 2019153.41154.02152.72153.00153.004,647,100
Dec 02, 2019158.28158.43154.53154.68154.683,709,500
Nov 29, 2019157.99158.31157.09157.36157.361,105,500
Nov 27, 2019158.65159.01157.60158.42158.421,834,000
Nov 26, 2019156.29160.32155.42158.47158.473,973,300
Nov 25, 2019159.89161.01159.72159.92159.922,652,100
Nov 22, 2019161.35161.74159.77159.79159.791,300,900
Nov 21, 2019160.49162.05160.25160.78160.781,332,400
Nov 20, 2019159.82162.10159.22160.95160.951,974,600
Nov 19, 2019159.13160.19157.18158.43158.431,619,000
Nov 18, 2019160.07160.73159.37159.98159.981,230,300
Nov 15, 2019160.36160.36158.00160.14160.142,034,400
Nov 14, 2019158.50160.91157.94159.49159.491,564,700
Nov 13, 2019156.34158.06154.59157.99157.992,194,400
Nov 12, 2019156.96162.53156.50156.98156.981,373,600
Nov 11, 2019157.72157.74155.64157.00157.001,001,000
Nov 08, 2019159.23159.90156.38157.86157.861,314,400
Nov 07, 2019160.34161.10158.81159.23159.231,212,000
Nov 06, 2019159.63160.44158.88159.61159.611,025,300
Nov 05, 2019158.16160.17157.97159.69159.691,414,200
Nov 04, 2019160.48160.71156.71158.21158.211,668,700
Nov 01, 2019161.47161.90159.37159.90159.901,072,800
Oct 31, 2019161.14161.66159.33160.34160.341,451,400
Oct 30, 2019160.33162.05160.02161.63161.63828,600
Oct 29, 2019162.39162.94160.54160.62160.621,083,200
Oct 28, 2019162.38163.09161.25162.64162.641,060,300
Oct 25, 2019162.52163.52161.73162.18162.18764,400
Oct 24, 2019163.21164.18162.04162.91162.911,237,500
Oct 23, 2019166.09166.98162.17162.98162.981,497,500
Oct 22, 2019164.51166.65164.39165.80165.801,235,000
Oct 21, 2019164.97165.47163.43164.35164.351,269,600
Oct 18, 2019163.12164.97162.34164.41164.411,760,000
Oct 17, 2019162.55163.42162.03162.87162.871,632,600
Oct 16, 2019161.74162.50160.74162.24162.241,090,000
Oct 15, 2019162.79163.26161.55162.07162.071,169,700
Oct 14, 2019162.80163.06161.04161.21161.211,822,800
Oct 11, 2019161.90164.29161.10162.25162.251,481,300
Oct 10, 2019160.43160.76158.86160.52160.521,723,000
Oct 09, 2019160.10161.66160.00160.85160.851,226,600
Oct 08, 2019158.94161.55157.98159.84159.841,462,000
Oct 07, 2019159.98161.08158.33160.01160.011,683,800
Oct 07, 20190.32 Dividend
Oct 04, 2019157.01161.35157.01160.97160.651,939,800
Oct 03, 2019157.61158.14155.29157.41157.101,539,000
Oct 02, 2019157.71158.59156.11157.62157.311,550,000
Oct 01, 2019159.73160.78157.00159.04158.721,755,200
Sep 30, 2019159.68160.78158.69158.94158.621,998,900
Sep 27, 2019160.50160.57158.78160.02159.701,356,600
Sep 26, 2019159.57160.44158.22159.50159.181,326,400
Sep 25, 2019158.77160.06157.52159.15158.831,429,000
Sep 24, 2019159.68160.86156.96158.81158.491,404,700
Sep 23, 2019157.73160.67157.56158.71158.391,295,400
Sep 20, 2019157.39158.60156.22156.23155.921,915,000
Sep 19, 2019157.44157.55155.87156.81156.501,267,100
Sep 18, 2019156.96157.36154.69156.70156.391,570,600
Sep 17, 2019153.90156.84153.34156.82156.512,126,800
Sep 16, 2019156.63156.99152.36153.17152.871,884,700
Sep 13, 2019156.46158.23156.26157.78157.471,579,600
Sep 12, 2019158.11158.80155.98157.10156.791,740,800
Sep 11, 2019156.17158.67155.24156.01155.702,530,900
Sep 10, 2019158.23158.28155.31157.09156.783,188,000
Sep 09, 2019162.04162.34159.79160.76160.441,947,300
Sep 06, 2019159.92162.19159.69161.54161.221,584,700
Sep 05, 2019159.84161.09158.97159.82159.501,536,600
Sep 04, 2019157.41158.18156.47157.80157.491,737,100
Sep 03, 2019155.41157.88155.21155.63155.322,384,600
Aug 30, 2019156.62158.91154.61156.09155.782,689,500
Aug 29, 2019151.62157.44151.10156.09155.786,857,200
Aug 28, 2019138.51141.76138.00141.03140.752,446,700
Aug 27, 2019140.00140.38138.68138.75138.471,968,800
Aug 26, 2019138.28139.30137.70139.22138.941,478,500
Aug 23, 2019139.10139.64136.27136.99136.721,499,700
Aug 22, 2019138.61140.19138.29139.74139.461,683,600
Aug 21, 2019139.96140.37137.94138.79138.511,975,600
Aug 20, 2019137.88138.69136.56137.21136.941,254,400
Aug 19, 2019137.89138.89135.66138.10137.832,010,900
Aug 16, 2019134.47136.43134.22135.91135.641,374,500
Aug 15, 2019134.95135.82132.80133.81133.541,474,700
Aug 14, 2019134.31135.92133.39133.85133.581,763,200
Aug 13, 2019134.14137.49133.00135.38135.111,496,400
Aug 12, 2019135.01136.84134.18134.94134.671,246,500
Aug 09, 2019137.65138.12135.49135.58135.311,068,700
Aug 08, 2019136.37137.96135.74137.39137.121,582,900
Aug 07, 2019133.41134.84132.25134.59134.321,148,700
Aug 06, 2019132.56134.75131.51134.46134.191,647,700
Aug 05, 2019132.61133.54131.03132.65132.391,800,500
Aug 02, 2019132.30134.60132.03133.69133.422,004,800
Aug 01, 2019133.86136.02131.55132.15131.892,137,000
Jul 31, 2019133.93135.14132.57134.02133.751,547,900
Jul 30, 2019135.61135.61133.61134.20133.931,551,000
Jul 29, 2019137.85138.14135.51135.80135.531,491,600
Jul 26, 2019137.78138.62137.16137.97137.701,281,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...