UK Markets close in 5 hrs 22 mins

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
236.34-19.34 (-7.56%)
At close: 04:03PM EST
240.00 +3.66 (+1.55%)
Pre-market: 05:32AM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022------
01 Dec 2022239.66240.00230.33236.34236.348,225,100
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
02 Nov 2022255.00255.65249.45249.68249.681,388,100
01 Nov 2022255.00255.57252.13254.14254.141,417,400
31 Oct 2022259.86260.90254.55255.05255.051,765,500
28 Oct 2022253.35261.59253.29260.44260.441,969,400
27 Oct 2022252.08255.92250.00253.54253.541,652,500
26 Oct 2022251.29253.88248.70250.58250.581,693,500
25 Oct 2022247.04251.44246.01250.46250.462,470,500
24 Oct 2022241.02245.91240.88244.98244.981,548,400
21 Oct 2022237.47239.39233.89239.37239.372,028,500
20 Oct 2022238.45239.27235.86237.22237.221,752,700
19 Oct 2022237.46239.22236.01238.37238.371,134,700
18 Oct 2022239.99241.99235.39237.59237.591,379,600
17 Oct 2022239.58239.58236.21236.40236.401,500,100
14 Oct 2022243.46243.46235.19236.60236.601,474,100
13 Oct 2022233.86244.79233.51242.16242.162,062,500
12 Oct 2022240.11241.67237.67237.68237.681,270,200
11 Oct 2022238.81243.36238.37239.63239.631,542,600
10 Oct 2022239.76240.58237.00239.61239.611,333,200
07 Oct 2022240.11240.61238.15239.50239.501,595,700
06 Oct 2022243.21244.67240.64241.67241.671,063,900
05 Oct 2022244.21244.56241.34242.70242.701,693,900
04 Oct 2022246.91248.44243.60245.11245.112,167,100
03 Oct 2022242.00247.51240.69246.48246.481,827,900
30 Sept 2022239.55244.47236.81239.86239.862,239,000
29 Sept 2022240.68241.60238.33239.47239.471,700,000
28 Sept 2022237.78242.32236.10241.01241.011,362,300
27 Sept 2022239.60241.62234.92235.85235.851,620,600
26 Sept 2022241.62241.95236.61238.46238.462,134,500
23 Sept 2022239.30242.03238.29241.62241.622,321,400
22 Sept 2022240.00242.21239.19240.20240.201,372,300
21 Sept 2022246.95247.53240.25240.28240.281,749,400
20 Sept 2022244.30246.44242.77245.76245.761,676,800
19 Sept 2022243.11246.61242.58245.61245.612,034,500
16 Sept 2022241.91245.46241.83243.79243.792,263,600
15 Sept 2022241.46244.27239.39240.85240.851,406,000
14 Sept 2022241.46242.09238.05241.07241.071,454,000
13 Sept 2022243.89245.43239.73240.33240.331,726,900
12 Sept 2022247.31248.42246.36247.13247.131,983,500
09 Sept 2022247.91248.86246.13247.26247.261,142,600
08 Sept 2022245.00249.22243.98247.41247.411,221,000
07 Sept 2022240.74246.35240.09245.89245.891,962,900
06 Sept 2022242.91245.40239.26239.81239.811,438,100
02 Sept 2022243.82245.84241.59242.60242.601,382,800
01 Sept 2022237.39242.93237.20242.77242.772,471,200
31 Aug 2022237.91238.90236.53237.42237.422,469,400
30 Aug 2022239.21239.48235.07238.73238.731,599,600
29 Aug 2022235.00239.98233.97238.63238.631,669,900
26 Aug 2022246.21247.02236.32236.32236.322,783,200
25 Aug 2022239.96248.78235.48246.08246.083,216,700
24 Aug 2022247.55249.62246.28247.45247.451,718,900
23 Aug 2022249.06249.44245.62247.60247.601,669,300
22 Aug 2022253.63253.63248.12248.73248.731,822,100
19 Aug 2022256.74256.87252.72253.86253.861,576,600
18 Aug 2022256.26258.32254.83257.66257.661,342,800
17 Aug 2022254.18257.14253.10255.54255.541,235,200
16 Aug 2022253.24258.55252.83256.78256.781,863,700
15 Aug 2022252.16254.01248.26252.94252.941,290,900
12 Aug 2022251.64253.53250.58253.30253.301,026,000
11 Aug 2022255.59256.97251.31251.87251.871,274,900
10 Aug 2022257.00257.37253.03254.39254.391,112,000
09 Aug 2022256.72256.72253.91253.96253.961,002,600
08 Aug 2022253.49259.65253.49255.30255.301,326,300
05 Aug 2022250.00253.29248.68253.08253.081,266,500
04 Aug 2022251.40252.43250.12251.28251.281,319,600
03 Aug 2022252.72253.07249.73251.99251.991,107,600
02 Aug 2022253.12253.88249.55250.62250.621,225,500
01 Aug 2022249.07255.14248.79252.08252.081,257,600
29 Jul 2022246.19248.64243.26248.43248.431,294,300
28 Jul 2022245.12246.87242.88245.15245.151,474,600
27 Jul 2022243.00246.51240.62244.45244.451,469,400
26 Jul 2022239.32244.06239.32241.39241.392,158,000
25 Jul 2022248.24249.22246.29247.72247.72981,800
22 Jul 2022247.73250.51246.22247.81247.81925,600
21 Jul 2022246.64247.67241.53246.94246.941,515,100
20 Jul 2022245.54248.25245.27246.26246.261,266,100
19 Jul 2022247.00247.00243.01245.35245.351,688,300
18 Jul 2022245.12246.95242.87244.15244.151,597,900
15 Jul 2022251.14251.35242.89244.14244.142,793,400
14 Jul 2022244.40249.08243.31248.35248.351,952,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...