Financial News

Dollar General (NY: DG )

128.77 +1.27 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 126.34 127.80 124.82 127.50 2,802,164 +0.91(+0.72%)
Jun 18, 2024 126.81 127.86 124.96 126.59 2,495,052 -0.30(-0.24%)
Jun 17, 2024 125.08 126.98 123.60 126.89 1,982,877 +1.10(+0.87%)
Jun 14, 2024 123.62 125.86 122.86 125.79 1,708,920 +1.67(+1.35%)
Jun 13, 2024 125.06 125.06 122.21 124.12 1,856,827 -0.81(-0.65%)
Jun 12, 2024 127.09 127.76 123.60 124.93 2,619,214 -1.84(-1.45%)
Jun 11, 2024 127.29 128.30 126.40 126.77 1,790,260 -0.92(-0.72%)
Jun 10, 2024 126.53 128.16 126.00 127.69 1,893,169 +1.08(+0.85%)
Jun 07, 2024 128.97 130.21 125.99 126.61 2,252,302 -2.92(-2.25%)
Jun 06, 2024 131.47 132.19 128.33 129.53 3,335,961 -4.89(-3.64%)
Jun 05, 2024 133.68 135.57 131.06 134.42 2,665,415 -0.09(-0.07%)
Jun 04, 2024 139.00 141.24 133.89 134.51 2,794,842 -5.05(-3.62%)
Jun 03, 2024 135.18 139.95 133.63 139.56 3,879,612 +2.65(+1.94%)
May 31, 2024 128.00 137.00 127.28 136.91 4,872,897 +8.97(+7.01%)
May 30, 2024 143.89 145.50 126.23 127.94 9,924,341 -11.34(-8.14%)
May 29, 2024 141.53 143.83 138.87 139.28 3,795,804 -2.99(-2.10%)
May 28, 2024 144.54 145.94 141.03 142.27 3,491,318 -2.96(-2.04%)
May 24, 2024 140.00 145.29 139.87 145.23 2,230,091 +6.11(+4.39%)
May 23, 2024 140.72 142.90 138.84 139.12 2,102,542 -2.43(-1.72%)
May 22, 2024 142.05 142.07 139.55 141.55 2,268,587 -1.05(-0.74%)
May 21, 2024 144.79 147.79 142.24 142.60 3,191,340 +4.77(+3.46%)
May 20, 2024 141.38 141.44 137.70 137.83 1,845,560 -4.30(-3.03%)
May 17, 2024 145.37 145.37 141.20 142.13 2,744,049 -4.46(-3.04%)
May 16, 2024 145.28 147.87 144.83 146.59 3,270,156 +5.53(+3.92%)
May 15, 2024 140.57 142.88 140.25 141.06 2,012,535 +0.75(+0.53%)
May 14, 2024 139.78 140.46 138.30 140.31 1,905,619 +2.38(+1.73%)
May 13, 2024 141.84 143.66 137.58 137.93 1,759,719 -3.02(-2.14%)
May 10, 2024 140.94 141.31 139.84 140.95 1,339,192 +0.09(+0.06%)
May 09, 2024 137.24 140.89 136.50 140.86 1,920,396 +3.34(+2.43%)
May 08, 2024 138.47 139.97 137.06 137.52 1,700,370 -2.38(-1.70%)
May 07, 2024 137.77 141.09 137.30 139.90 2,594,426 +3.76(+2.76%)
May 06, 2024 138.09 138.71 134.68 136.14 2,480,783 -1.35(-0.98%)
May 03, 2024 136.75 138.68 135.97 137.49 2,268,788 +0.34(+0.25%)
May 02, 2024 138.15 138.57 136.12 137.15 1,638,951 -0.43(-0.31%)
May 01, 2024 138.79 140.00 135.42 137.58 2,612,540 -1.61(-1.16%)
Apr 30, 2024 140.44 141.16 139.07 139.19 1,753,232 -1.96(-1.39%)
Apr 29, 2024 141.21 141.49 138.96 141.15 2,382,068 -0.92(-0.65%)
Apr 26, 2024 142.35 144.45 141.62 142.07 1,378,668 -0.58(-0.41%)
Apr 25, 2024 142.25 143.45 141.38 142.65 1,387,968 -0.51(-0.36%)
Apr 24, 2024 141.29 143.49 140.62 143.16 1,322,944 +0.43(+0.30%)
Apr 23, 2024 143.19 144.35 142.21 142.73 1,431,055 -0.12(-0.08%)
Apr 22, 2024 144.64 144.79 142.53 142.85 2,174,626 -1.97(-1.36%)
Apr 19, 2024 145.76 146.76 144.46 144.82 1,518,381 -0.86(-0.59%)
Apr 18, 2024 144.75 146.23 143.32 145.68 1,463,866 +1.19(+0.82%)
Apr 17, 2024 146.23 146.44 143.66 144.49 1,864,655 -0.50(-0.34%)
Apr 16, 2024 144.83 145.59 143.02 144.99 2,140,639 +0.30(+0.21%)
Apr 15, 2024 149.39 150.40 144.49 144.69 2,065,735 -3.09(-2.09%)
Apr 12, 2024 153.62 153.81 147.46 147.78 2,479,428 -6.59(-4.27%)
Apr 11, 2024 155.28 156.25 152.62 154.37 1,792,097 -0.26(-0.17%)
Apr 10, 2024 151.53 154.90 150.51 154.63 1,884,164 +1.24(+0.81%)
Apr 09, 2024 156.33 156.60 151.49 153.39 2,645,798 -3.35(-2.14%)
Apr 08, 2024 157.84 159.52 155.97 156.74 2,637,695 -2.22(-1.40%)
Apr 05, 2024 158.66 161.39 157.86 158.96 2,654,453 +0.51(+0.32%)
Apr 04, 2024 160.41 163.51 157.37 158.45 3,288,733 -0.14(-0.09%)
Apr 03, 2024 154.06 158.90 153.09 158.59 2,545,068 +4.27(+2.77%)
Apr 02, 2024 156.00 156.39 152.43 154.32 1,743,060 -2.45(-1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback