UK markets close in 6 hours 57 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
247.05+3.47 (+1.42%)
At close: 04:03PM EDT
246.80 -0.25 (-0.10%)
Pre-market: 04:11AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022245.01248.14243.21247.05247.051,116,500
28 Jun 2022247.18250.89243.33243.58243.581,280,300
27 Jun 2022248.00251.21245.05246.76246.761,429,300
24 Jun 2022244.87249.38244.46247.90247.903,158,300
23 Jun 2022243.11245.38240.69243.61243.611,719,900
22 Jun 2022238.10241.20236.70240.52240.522,040,400
21 Jun 2022231.57239.11231.21238.97238.971,700,100
17 Jun 2022231.64232.12227.90230.80230.803,634,800
16 Jun 2022232.84234.64229.71232.23232.232,257,100
15 Jun 2022230.20234.18229.25232.25232.251,457,600
14 Jun 2022231.08234.24227.81230.02230.021,463,100
13 Jun 2022229.65233.25227.62230.93230.931,934,800
10 Jun 2022234.71236.00231.91233.36233.361,417,100
09 Jun 2022233.91239.97233.51237.71237.711,855,000
08 Jun 2022233.50236.10232.31233.73233.73984,000
07 Jun 2022228.57235.36227.30234.32234.321,984,600
06 Jun 2022228.61232.65227.18232.47232.471,879,200
03 Jun 2022222.57229.07222.57226.95226.951,943,800
02 Jun 2022219.25224.87218.50224.72224.721,483,000
01 Jun 2022223.05224.60218.40218.82218.821,930,000
31 May 2022225.82226.77218.81220.34220.343,672,400
27 May 2022224.38230.80224.38228.38228.382,783,200
26 May 2022224.78229.45216.06222.13222.136,165,900
25 May 2022195.00197.31193.56195.34195.343,004,400
24 May 2022192.62197.59192.38195.95195.952,444,600
23 May 2022188.56194.65187.60194.42194.422,936,100
20 May 2022197.96199.00183.25187.60187.604,569,600
19 May 2022199.44205.39193.17201.33201.333,691,100
18 May 2022210.37210.76196.49202.26202.265,494,400
17 May 2022226.11228.98223.08227.55227.552,231,800
16 May 2022233.48235.68230.81234.17234.171,037,800
13 May 2022233.33233.78229.42232.33232.331,630,500
12 May 2022229.11233.65228.38231.86231.862,384,400
11 May 2022228.29232.46227.07228.37228.371,620,900
10 May 2022233.33235.36226.71227.50227.501,678,300
09 May 2022232.83237.00230.65231.37231.372,000,900
06 May 2022230.98235.27230.32233.56233.562,525,400
05 May 2022241.18241.76231.63233.64233.641,577,100
04 May 2022237.89242.28236.16241.91241.911,416,800
03 May 2022237.15239.57235.39236.96236.961,187,900
02 May 2022238.51239.40232.24236.17236.171,691,200
29 Apr 2022245.09245.37237.09237.53237.531,993,600
28 Apr 2022245.68247.84242.56246.58246.581,241,800
27 Apr 2022244.58247.39242.99243.50243.501,366,400
26 Apr 2022247.11250.09245.00245.00245.001,472,700
25 Apr 2022248.81249.76244.55248.49248.491,859,200
22 Apr 2022255.62255.62248.54248.81248.811,659,200
21 Apr 2022260.00262.21255.59255.83255.831,945,900
20 Apr 2022257.49259.37256.97259.04259.042,117,800
19 Apr 2022251.58256.69251.18255.36255.362,018,300
18 Apr 2022246.95251.54246.28250.18250.181,332,900
14 Apr 2022247.26250.30246.87248.77248.772,094,300
13 Apr 2022242.59245.93242.24245.39245.391,328,100
12 Apr 2022241.30246.15241.30243.83243.831,500,600
11 Apr 2022245.42247.15240.57240.77240.771,958,900
08 Apr 2022244.12246.14242.38245.80245.802,733,500
07 Apr 2022238.01243.36237.04241.69241.692,786,400
06 Apr 2022228.83239.32228.06239.00239.003,548,600
05 Apr 2022225.39230.20225.39229.36229.362,073,300
04 Apr 2022225.62226.82224.92226.27226.271,501,700
04 Apr 20220.55 Dividend
01 Apr 2022223.09226.75222.63226.30225.751,538,800
31 Mar 2022226.39228.09222.46222.63222.092,164,500
30 Mar 2022227.17229.64226.88227.47226.921,288,400
29 Mar 2022228.24230.82226.22228.52227.963,336,200
28 Mar 2022221.50226.34221.50226.30225.751,385,700
25 Mar 2022221.71222.32219.20221.47220.931,286,000
24 Mar 2022222.14222.87218.93220.90220.361,541,300
23 Mar 2022225.37225.99219.82221.55221.011,819,600
22 Mar 2022229.43229.84224.99226.06225.511,798,600
21 Mar 2022228.75232.77226.75228.40227.841,879,000
18 Mar 2022222.21230.01221.05229.63229.073,100,000
17 Mar 2022220.14222.40212.64221.94221.404,386,400
16 Mar 2022214.25215.79210.79212.49211.972,584,800
15 Mar 2022209.41215.28209.41214.25213.732,793,300
14 Mar 2022206.72210.76205.35208.69208.181,454,400
11 Mar 2022206.46208.84205.18205.55205.052,362,600
10 Mar 2022205.00206.82202.49206.08205.581,174,200
09 Mar 2022203.18208.93201.53207.22206.721,508,800
08 Mar 2022203.15205.35198.67199.26198.782,363,800
07 Mar 2022211.01213.63203.58203.72203.222,112,100
04 Mar 2022206.00211.11205.10210.98210.472,365,800
03 Mar 2022206.44208.52205.00206.29205.791,793,100
02 Mar 2022199.90206.68199.67205.41204.911,696,900
01 Mar 2022199.50204.68199.43201.05200.562,408,700
28 Feb 2022197.91199.64195.63198.34197.861,569,700
25 Feb 2022195.81199.43192.27198.99198.512,561,500
24 Feb 2022185.15191.29185.15190.80190.342,083,100
23 Feb 2022192.28192.99188.06188.34187.881,654,100
22 Feb 2022198.47199.33191.29191.94191.472,167,700
18 Feb 2022196.96201.60196.76199.97199.483,468,300
17 Feb 2022196.71198.73196.00197.12196.641,853,300
16 Feb 2022198.22199.12194.32197.35196.872,661,500
15 Feb 2022201.30201.59198.25199.15198.671,721,700
14 Feb 2022200.85201.40199.22200.61200.121,442,400
11 Feb 2022202.63203.20200.37200.63200.141,212,000
10 Feb 2022203.11205.50200.96202.10201.611,854,200
09 Feb 2022203.82206.29203.37205.79205.292,354,100
08 Feb 2022200.88204.41199.51202.77202.282,913,500
07 Feb 2022202.54203.41200.24200.59200.101,622,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...