UK markets close in 2 hours 6 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
225.53+3.53 (+1.59%)
At close: 04:03PM EST
229.27 +3.74 (+1.66%)
Pre-market: 09:11AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021221.71230.21221.37225.53225.532,316,300
03 Dec 2021217.08223.99214.81222.00222.003,111,400
02 Dec 2021218.14221.61211.45215.81215.813,452,900
01 Dec 2021221.31228.45221.31222.79222.793,450,200
30 Nov 2021223.09225.37220.82221.30221.303,072,900
29 Nov 2021225.00228.67223.13225.07225.071,794,500
26 Nov 2021222.64226.45222.33224.42224.42998,000
24 Nov 2021224.12225.34222.18223.43223.43956,800
23 Nov 2021226.09226.73222.90225.14225.141,163,700
22 Nov 2021226.00229.16223.56225.96225.961,627,300
19 Nov 2021222.83226.04222.40224.55224.551,794,500
18 Nov 2021224.06224.06220.53222.34222.341,779,700
17 Nov 2021228.38228.50220.36222.88222.882,383,400
16 Nov 2021227.00231.40227.00230.33230.331,693,400
15 Nov 2021227.98231.73225.58227.00227.001,794,200
12 Nov 2021222.60225.69221.82225.00225.001,370,300
11 Nov 2021220.99222.03220.32221.28221.281,001,200
10 Nov 2021219.83221.52218.68220.77220.77740,300
09 Nov 2021219.29222.50218.87220.18220.18869,700
08 Nov 2021223.30225.46217.57220.93220.931,891,600
05 Nov 2021227.32227.96223.90225.63225.63958,300
04 Nov 2021224.19228.25223.77226.21226.211,543,700
03 Nov 2021221.10224.00219.90223.72223.721,237,900
02 Nov 2021220.78222.60219.68221.84221.841,100,000
01 Nov 2021222.21222.48219.52220.47220.47870,000
29 Oct 2021220.17222.73219.65221.52221.52811,400
28 Oct 2021220.76221.83220.24220.92220.92819,700
27 Oct 2021221.57221.98219.63220.37220.371,037,700
26 Oct 2021223.28223.28221.18221.53221.53925,600
25 Oct 2021220.28223.36219.01222.49222.49798,400
22 Oct 2021219.79221.70218.68220.31220.31893,300
21 Oct 2021215.78219.69215.03218.94218.941,144,500
20 Oct 2021214.48216.71213.76215.23215.231,080,600
19 Oct 2021213.76214.60212.49213.79213.79858,200
18 Oct 2021212.30214.00211.25213.70213.70994,500
15 Oct 2021213.83214.64212.67212.80212.80991,400
14 Oct 2021209.97214.12209.50212.80212.801,216,600
13 Oct 2021207.95211.13207.85209.40209.401,159,400
12 Oct 2021210.48211.29207.59208.26208.261,771,000
11 Oct 2021209.68211.32209.68209.79209.791,209,100
08 Oct 2021210.83211.38209.16210.40210.40918,100
07 Oct 2021207.82211.29207.82210.83210.831,347,500
06 Oct 2021205.00207.34203.80207.12207.121,140,400
05 Oct 2021206.94207.44205.09205.61205.611,301,500
04 Oct 2021208.33209.07204.77206.19206.191,499,800
04 Oct 20210.42 Dividend
01 Oct 2021212.10212.28208.29209.21208.791,583,300
30 Sept 2021216.00216.67212.10212.14211.711,817,300
29 Sept 2021215.44219.27215.44216.97216.531,148,000
28 Sept 2021215.12216.69214.03215.20214.771,461,300
27 Sept 2021216.85218.95216.29216.76216.321,044,900
24 Sept 2021217.84218.27216.25217.71217.271,135,400
23 Sept 2021219.66220.46218.32218.36217.92855,400
22 Sept 2021220.03220.43217.16219.02218.581,386,700
21 Sept 2021221.98222.80219.16219.55219.111,226,900
20 Sept 2021220.57223.42220.03221.79221.341,698,200
17 Sept 2021221.46224.38221.46222.11221.662,306,100
16 Sept 2021217.01221.97217.01221.56221.121,702,200
15 Sept 2021216.34218.04215.15216.97216.531,382,400
14 Sept 2021217.77218.18215.21216.29215.861,157,700
13 Sept 2021218.14220.66217.11217.60217.161,326,900
10 Sept 2021220.73221.00217.69218.05217.611,586,200
09 Sept 2021223.94224.20220.08220.14219.701,439,000
08 Sept 2021221.62224.08220.72224.04223.591,441,000
07 Sept 2021222.83223.16220.35221.54221.101,236,600
03 Sept 2021225.35225.62221.70222.45222.001,107,800
02 Sept 2021222.50225.02222.02224.96224.511,219,900
01 Sept 2021222.85223.67220.62222.69222.241,292,200
31 Aug 2021225.46226.08221.77222.91222.462,568,600
30 Aug 2021225.51228.24224.58225.36224.912,078,600
27 Aug 2021225.83226.31222.79225.25224.803,009,000
26 Aug 2021220.73227.57215.10225.90225.455,959,600
25 Aug 2021232.88235.38232.67234.74234.271,563,600
24 Aug 2021235.03235.28232.62232.75232.281,367,100
23 Aug 2021235.49238.50234.38234.64234.171,324,900
20 Aug 2021232.97235.93232.08234.78234.311,246,700
19 Aug 2021230.30234.20228.60232.47232.001,138,500
18 Aug 2021231.77234.79230.41231.64231.171,528,700
17 Aug 2021236.25236.25230.78231.54231.082,030,900
16 Aug 2021235.49237.98233.89237.84237.361,144,300
13 Aug 2021236.89237.73235.50236.76236.281,306,600
12 Aug 2021238.50238.50234.87236.28235.811,669,800
11 Aug 2021238.42239.35237.61238.00237.521,097,000
10 Aug 2021236.38239.08235.71238.22237.741,080,600
09 Aug 2021236.46236.94235.21236.38235.911,096,800
06 Aug 2021235.94236.59234.81236.15235.68784,400
05 Aug 2021235.59236.72233.83235.81235.341,018,800
04 Aug 2021235.04236.07233.56234.90234.431,091,500
03 Aug 2021232.91236.43232.40235.05234.581,085,800
02 Aug 2021232.87233.33228.92232.50232.031,230,500
30 Jul 2021232.51234.35232.49232.64232.171,098,400
29 Jul 2021231.02233.12230.52233.00232.531,000,300
28 Jul 2021229.00231.39228.26230.06229.601,059,300
27 Jul 2021230.50231.24228.93230.15229.69879,600
26 Jul 2021228.60230.48227.11229.97229.511,188,100
23 Jul 2021225.01229.11225.01228.90228.44853,600
22 Jul 2021224.79226.49223.22225.59225.14856,000
21 Jul 2021225.84226.18224.03224.22223.771,048,000
20 Jul 2021224.49227.56224.15226.41225.961,315,400
19 Jul 2021221.77224.94221.42224.27223.821,927,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...