UK markets closed

Dollar General Corporation (DG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.09-0.22 (-0.19%)
At close: 04:00PM EDT
118.39 +0.30 (+0.25%)
After hours: 07:46PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024118.90119.68117.57118.09118.091,577,300
25 Jul 2024117.24119.73116.57118.31118.312,354,500
24 Jul 2024120.50120.50115.98117.05117.052,763,800
23 Jul 2024123.00123.11120.18120.40120.401,880,400
22 Jul 2024122.66124.61122.30123.28123.282,067,800
19 Jul 2024122.28122.98120.31122.42122.422,153,700
18 Jul 2024124.00124.42120.68121.57121.572,548,400
17 Jul 2024123.10125.98122.40124.36124.363,395,900
16 Jul 2024127.00128.62126.28127.48127.481,852,000
15 Jul 2024132.48132.48125.61126.96126.962,714,400
12 Jul 2024132.32135.46132.04132.42132.421,728,800
11 Jul 2024128.34132.31127.79131.59131.592,147,200
10 Jul 2024129.04129.26126.15127.50127.501,855,900
09 Jul 2024129.32129.47127.26128.54128.541,572,800
09 Jul 20240.59 Dividend
08 Jul 2024129.26130.72127.93130.12129.531,874,100
05 Jul 2024125.41128.47124.51128.20127.621,570,500
03 Jul 2024129.53129.75125.43125.43124.861,302,400
02 Jul 2024130.54130.54127.83129.47128.881,532,800
01 Jul 2024131.96134.39130.49130.58129.993,546,400
28 Jun 2024131.00132.39130.76132.23131.639,278,000
27 Jun 2024128.14130.60127.70130.28129.692,343,300
26 Jun 2024128.88129.78126.70129.00128.422,570,700
25 Jun 2024129.73129.87127.93128.52127.941,521,700
24 Jun 2024129.20131.47128.50130.49129.902,449,700
21 Jun 2024128.15129.89127.50128.77128.193,293,000
20 Jun 2024126.34127.80124.82127.50126.922,802,200
18 Jun 2024126.81127.86124.96126.59126.022,495,000
17 Jun 2024125.08126.98123.60126.89126.311,982,800
14 Jun 2024123.62125.86122.86125.79125.221,708,900
13 Jun 2024125.06125.06122.21124.12123.561,856,900
12 Jun 2024127.09127.76123.60124.93124.362,619,200
11 Jun 2024127.29128.30126.40126.77126.201,790,300
10 Jun 2024126.53128.16126.00127.69127.111,893,200
07 Jun 2024128.97130.21125.99126.61126.042,252,300
06 Jun 2024131.47132.19128.33129.53128.943,336,000
05 Jun 2024133.68135.57131.06134.42133.812,665,800
04 Jun 2024139.00141.24133.89134.51133.902,795,800
03 Jun 2024135.18139.95133.63139.56138.933,879,600
31 May 2024128.00137.00127.28136.91136.294,872,900
30 May 2024143.89145.50126.23127.94127.369,925,200
29 May 2024141.53143.83138.87139.28138.653,797,200
28 May 2024144.54145.94141.03142.27141.623,491,300
24 May 2024140.00145.29139.87145.23144.572,229,900
23 May 2024140.72142.90138.84139.12138.492,102,800
22 May 2024142.05142.07139.55141.55140.912,268,600
21 May 2024144.79147.79142.24142.60141.953,179,100
20 May 2024141.38141.45137.70137.83137.211,846,000
17 May 2024145.37145.37141.20142.13141.492,744,000
16 May 2024145.28147.87144.83146.59145.933,270,100
15 May 2024140.57142.88140.25141.06140.422,012,500
14 May 2024139.78140.46138.30140.31139.671,905,600
13 May 2024141.84143.66137.58137.93137.301,760,100
10 May 2024140.94141.32139.84140.95140.311,339,200
09 May 2024137.24140.89136.50140.86140.221,920,700
08 May 2024138.47139.97137.06137.52136.901,700,400
07 May 2024137.77141.09137.30139.90139.272,594,400
06 May 2024138.09138.71134.68136.14135.522,481,300
03 May 2024136.75138.68135.97137.49136.872,268,800
02 May 2024138.15138.57136.13137.15136.531,638,900
01 May 2024138.79140.00135.42137.58136.962,612,500
30 Apr 2024140.44141.16139.07139.19138.561,753,200
29 Apr 2024141.21141.49138.96141.15140.512,381,700
26 Apr 2024142.35144.45141.62142.07141.431,378,600
25 Apr 2024142.25143.45141.39142.65142.001,387,900
24 Apr 2024141.29143.49140.63143.16142.511,322,900
23 Apr 2024143.19144.35142.21142.73142.081,431,000
22 Apr 2024144.64144.79142.54142.85142.202,174,600
19 Apr 2024145.76146.76144.46144.82144.161,517,800
18 Apr 2024144.75146.23143.32145.68145.021,463,900
17 Apr 2024146.23146.44143.66144.49143.831,864,600
16 Apr 2024144.83145.59143.02144.99144.332,140,600
15 Apr 2024149.39150.40144.49144.69144.032,066,200
12 Apr 2024153.62153.82147.46147.78147.112,479,200
11 Apr 2024155.28156.25152.62154.37153.671,791,900
10 Apr 2024151.53154.90150.51154.63153.931,884,700
09 Apr 2024156.33156.60151.49153.39152.692,645,800
08 Apr 2024157.84159.52155.97156.74156.032,637,700
08 Apr 20240.59 Dividend
05 Apr 2024159.25161.99158.45159.55158.242,614,300
04 Apr 2024161.00164.12157.96159.04157.733,276,500
03 Apr 2024154.63159.49153.66159.18157.872,536,000
02 Apr 2024156.58156.97153.00154.89153.621,736,500
01 Apr 2024156.23159.93156.23157.35156.061,343,900
28 Mar 2024154.84156.57153.64156.06154.781,807,400
27 Mar 2024151.26154.35151.26154.21152.941,829,500
26 Mar 2024151.67152.48150.16150.66149.421,599,300
25 Mar 2024151.52152.47150.20150.78149.542,035,900
22 Mar 2024154.01154.41150.67150.70149.461,583,400
21 Mar 2024155.81158.32154.01154.26152.991,806,400
20 Mar 2024154.72157.20154.24156.06154.781,958,400
19 Mar 2024156.50156.50153.15154.02152.751,465,800
18 Mar 2024151.10157.14150.09155.75154.472,744,400
15 Mar 2024149.81153.37149.81151.95150.704,160,300
14 Mar 2024166.12168.07147.84150.06148.839,422,300
13 Mar 2024154.98158.75154.80158.17156.875,625,000
12 Mar 2024160.63162.42159.00161.22159.903,110,600
11 Mar 2024158.07159.81156.90159.33158.021,973,700
08 Mar 2024158.09158.66156.41157.31156.022,103,100
07 Mar 2024158.56159.20156.41158.93157.622,886,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...