UK Markets open in 6 hrs 47 mins

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.14-0.99 (-0.48%)
At close: 04:03PM EDT
207.50 +0.36 (+0.17%)
After hours: 07:35PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023208.45209.98204.96207.14207.141,775,718
28 Mar 2023207.32210.42207.17208.13208.131,525,700
27 Mar 2023206.69208.83205.14206.01206.011,582,800
24 Mar 2023202.59206.22201.31205.81205.811,809,400
23 Mar 2023205.21206.21202.49202.85202.852,123,100
22 Mar 2023209.69210.17206.29206.44206.441,798,500
21 Mar 2023211.75211.85207.91210.09210.091,752,800
20 Mar 2023208.64211.78208.18210.33210.331,886,800
17 Mar 2023211.53212.19207.01208.83208.837,689,800
16 Mar 2023215.81220.92211.54212.09212.093,080,800
15 Mar 2023213.41218.96213.00218.56218.562,637,600
14 Mar 2023217.55217.55213.46215.51215.512,765,200
13 Mar 2023216.46220.42216.20216.80216.801,610,000
10 Mar 2023218.20219.15215.95216.09216.091,436,400
09 Mar 2023217.28219.33216.72217.46217.461,573,000
08 Mar 2023219.29219.68216.86217.66217.661,413,700
07 Mar 2023220.40222.21218.23219.29219.291,715,700
06 Mar 2023218.91220.64216.84219.32219.321,777,100
03 Mar 2023215.62217.72214.87217.69217.691,320,800
02 Mar 2023213.61217.10212.59216.23216.232,157,100
01 Mar 2023214.33216.30213.10213.79213.791,934,100
28 Feb 2023216.28218.70215.54216.30216.302,002,700
27 Feb 2023215.44216.83214.19216.10216.102,484,900
24 Feb 2023215.57217.20213.37214.25214.253,213,700
23 Feb 2023214.98218.99212.69217.11217.114,526,100
22 Feb 2023226.50227.74224.81225.27225.271,496,000
21 Feb 2023224.57228.63224.16226.61226.611,681,900
17 Feb 2023226.24228.23225.07227.82227.822,470,900
16 Feb 2023230.27231.96228.72228.82228.821,312,500
15 Feb 2023230.73232.18228.59232.15232.151,063,300
14 Feb 2023233.74233.74228.01231.38231.381,183,900
13 Feb 2023230.41233.52230.00233.51233.511,206,100
10 Feb 2023229.24231.17227.85229.59229.591,170,600
09 Feb 2023229.00231.62228.76229.00229.001,703,900
08 Feb 2023227.32228.50225.82227.64227.641,346,800
07 Feb 2023226.89229.08224.80228.39228.391,771,000
06 Feb 2023229.71230.68227.95228.34228.341,414,200
03 Feb 2023229.63229.88226.48228.09228.092,013,200
02 Feb 2023234.19235.00230.87231.31231.311,896,400
01 Feb 2023232.60237.14230.90235.61235.611,166,200
31 Jan 2023230.24233.65227.23233.60233.603,089,100
30 Jan 2023236.17237.39232.52232.89232.891,663,200
27 Jan 2023237.78238.40235.72236.11236.111,230,400
26 Jan 2023239.09239.71235.22237.14237.143,039,400
25 Jan 2023233.55238.69233.54238.42238.421,869,800
24 Jan 2023230.70235.05230.34234.12234.121,655,600
23 Jan 2023230.98231.60228.40231.07231.071,512,400
20 Jan 2023225.17231.37223.47230.61230.612,148,600
19 Jan 2023221.29227.46220.05224.47224.473,042,500
18 Jan 2023231.28232.60226.15226.23226.232,018,300
17 Jan 2023231.99234.15230.71232.07232.071,795,800
13 Jan 2023231.30234.50228.92233.52233.521,869,500
12 Jan 2023236.60236.60231.22232.56232.562,436,600
11 Jan 2023241.55242.17231.97236.81236.813,346,400
10 Jan 2023241.31242.46238.12241.76241.761,730,300
09 Jan 2023248.65248.65240.13241.05241.052,363,100
06 Jan 2023247.22251.00245.28248.56248.562,212,800
05 Jan 2023242.82245.83241.60245.42245.421,746,300
04 Jan 2023245.68247.96242.49243.50243.502,472,100
03 Jan 2023247.70248.36244.72246.72246.721,812,200
30 Dec 2022247.33248.64244.80246.25246.251,145,700
29 Dec 2022245.64249.26244.99248.01248.01960,100
28 Dec 2022247.46249.28244.77245.01245.011,196,800
27 Dec 2022247.43248.25244.65247.17247.171,643,900
23 Dec 2022244.32248.78244.32247.55247.551,452,400
22 Dec 2022244.44245.55242.35245.53245.531,931,500
21 Dec 2022241.28244.98237.82244.54244.542,527,100
20 Dec 2022241.00243.57239.64240.93240.931,539,000
19 Dec 2022247.97249.82240.57242.44242.442,473,400
16 Dec 2022246.03250.46244.43248.25248.254,086,400
15 Dec 2022247.40249.97244.81246.88246.882,105,700
14 Dec 2022244.02248.59242.41247.48247.481,904,800
13 Dec 2022247.85248.30242.33243.46243.462,499,200
12 Dec 2022243.54246.29242.04244.81244.811,497,100
09 Dec 2022247.10248.67243.12243.26243.261,408,700
08 Dec 2022249.19250.86247.35248.70248.701,787,300
07 Dec 2022244.34250.33244.00248.97248.971,759,200
06 Dec 2022246.56247.07240.98245.45245.452,398,700
05 Dec 2022242.38246.86241.41245.93245.932,369,600
02 Dec 2022234.00244.99233.57243.96243.965,253,600
01 Dec 2022239.66240.00230.33236.34236.348,226,200
30 Nov 2022251.58255.68250.88255.68255.682,146,800
29 Nov 2022252.75254.24248.50252.85252.851,520,900
28 Nov 2022256.01257.58252.81253.10253.101,818,900
25 Nov 2022256.46258.01254.57257.23257.23889,000
23 Nov 2022257.43260.07256.14256.33256.331,182,900
22 Nov 2022257.09258.06251.53257.46257.461,765,400
21 Nov 2022258.60259.79255.36257.71257.711,794,100
18 Nov 2022258.70259.43253.52257.70257.70986,800
17 Nov 2022254.11256.19251.23255.93255.931,089,200
16 Nov 2022250.58259.74250.58256.19256.191,379,800
15 Nov 2022251.80258.43251.22257.26257.261,979,000
14 Nov 2022249.64254.24246.57246.93246.931,570,700
11 Nov 2022255.10255.95245.93249.14249.141,621,800
10 Nov 2022246.86254.12243.08253.94253.942,034,400
09 Nov 2022250.00251.87242.04242.36242.361,648,700
08 Nov 2022252.55254.21249.08251.00251.002,278,400
07 Nov 2022248.10252.22247.66251.32251.321,788,700
04 Nov 2022250.31251.39245.32248.10248.101,704,100
03 Nov 2022246.47251.27246.07249.24249.241,430,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...