Mail

DG - Dollar General Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	162.20	167.28	159.50	164.87	164.87	5,754,514
01 Jun 2023	178.92	179.20	159.12	161.86	161.86	18,268,700
31 May 2023	203.85	204.67	200.56	201.09	201.09	7,855,400
30 May 2023	202.79	203.92	200.18	203.84	203.84	3,279,600
26 May 2023	202.78	206.26	202.30	205.10	205.10	2,603,400
25 May 2023	203.18	204.66	200.80	203.61	203.61	2,536,600
24 May 2023	209.40	209.44	206.86	208.85	208.85	1,736,900
23 May 2023	210.01	210.25	206.71	208.18	208.18	1,668,900
22 May 2023	213.89	214.21	210.85	211.87	211.87	1,551,300
19 May 2023	218.11	218.11	214.59	215.08	215.08	1,493,400
18 May 2023	216.70	218.36	214.50	217.83	217.83	1,515,500
17 May 2023	215.47	216.43	213.40	216.33	216.33	1,530,800
16 May 2023	216.35	217.10	214.20	214.94	214.94	1,752,900
15 May 2023	218.88	219.47	216.32	218.04	218.04	1,207,600
12 May 2023	217.14	218.61	215.73	218.51	218.51	1,185,800
11 May 2023	217.13	217.64	215.80	217.29	217.29	1,482,800
10 May 2023	220.61	221.30	215.74	218.18	218.18	1,709,400
09 May 2023	220.51	221.50	219.77	220.61	220.61	1,246,300
08 May 2023	219.00	220.50	218.83	220.00	220.00	1,028,700
05 May 2023	216.83	220.25	216.83	218.95	218.95	1,227,100
04 May 2023	217.40	218.50	215.16	216.57	216.57	1,414,500
03 May 2023	220.56	220.83	216.23	217.18	217.18	1,395,700
02 May 2023	220.37	220.37	216.62	220.24	220.24	1,228,300
01 May 2023	221.26	221.38	219.60	220.10	220.10	1,140,600
28 Apr 2023	222.16	222.99	220.11	221.46	221.46	1,345,200
27 Apr 2023	219.64	222.48	219.59	221.55	221.55	1,214,000
26 Apr 2023	218.26	220.06	218.15	219.26	219.26	1,203,000
25 Apr 2023	222.59	222.99	218.69	219.44	219.44	2,310,200
24 Apr 2023	219.04	222.90	219.04	222.43	222.43	1,769,200
21 Apr 2023	220.56	221.35	217.50	218.22	218.22	1,050,000
20 Apr 2023	217.30	219.52	216.51	217.90	217.90	1,453,200
19 Apr 2023	215.65	216.77	215.21	216.51	216.51	1,661,200
18 Apr 2023	213.86	216.90	213.30	216.26	216.26	1,638,800
17 Apr 2023	214.41	215.63	212.43	213.52	213.52	1,394,700
14 Apr 2023	216.08	217.69	211.82	213.23	213.23	2,504,000
13 Apr 2023	215.43	217.26	214.05	216.57	216.57	1,495,100
12 Apr 2023	218.38	219.24	216.10	216.24	216.24	1,406,700
11 Apr 2023	217.39	219.38	217.31	218.62	218.62	1,884,800
10 Apr 2023	211.00	216.94	211.00	216.76	216.76	1,558,400
10 Apr 2023	0.59 Dividend
06 Apr 2023	210.86	212.88	210.39	212.44	211.85	1,094,700
05 Apr 2023	215.00	215.37	212.00	212.01	211.42	1,648,700
04 Apr 2023	211.87	214.47	211.87	214.19	213.60	1,830,600
03 Apr 2023	211.42	213.02	209.28	211.87	211.28	2,235,100
31 Mar 2023	208.65	210.50	207.63	210.46	209.88	2,198,000
30 Mar 2023	208.25	209.48	206.45	207.69	207.11	1,755,100
29 Mar 2023	208.45	209.98	204.96	207.14	206.56	1,878,700
28 Mar 2023	207.32	210.42	207.17	208.13	207.55	1,525,700
27 Mar 2023	206.69	208.83	205.14	206.01	205.44	1,582,800
24 Mar 2023	202.59	206.22	201.31	205.81	205.24	1,809,400
23 Mar 2023	205.21	206.21	202.49	202.85	202.29	2,123,100
22 Mar 2023	209.69	210.17	206.29	206.44	205.87	1,798,500
21 Mar 2023	211.75	211.85	207.91	210.09	209.51	1,752,800
20 Mar 2023	208.64	211.78	208.18	210.33	209.75	1,886,800
17 Mar 2023	211.53	212.19	207.01	208.83	208.25	7,689,800
16 Mar 2023	215.81	220.92	211.54	212.09	211.50	3,080,800
15 Mar 2023	213.41	218.96	213.00	218.56	217.95	2,637,600
14 Mar 2023	217.55	217.55	213.46	215.51	214.91	2,765,200
13 Mar 2023	216.46	220.42	216.20	216.80	216.20	1,610,000
10 Mar 2023	218.20	219.15	215.95	216.09	215.49	1,436,400
09 Mar 2023	217.28	219.33	216.72	217.46	216.86	1,573,000
08 Mar 2023	219.29	219.68	216.86	217.66	217.06	1,413,700
07 Mar 2023	220.40	222.21	218.23	219.29	218.68	1,715,700
06 Mar 2023	218.91	220.64	216.84	219.32	218.71	1,777,100
03 Mar 2023	215.62	217.72	214.87	217.69	217.09	1,321,300
02 Mar 2023	213.61	217.10	212.59	216.23	215.63	2,157,100
01 Mar 2023	214.33	216.30	213.10	213.79	213.20	1,934,100
28 Feb 2023	216.28	218.70	215.54	216.30	215.70	2,002,700
27 Feb 2023	215.44	216.83	214.19	216.10	215.50	2,484,900
24 Feb 2023	215.57	217.20	213.37	214.25	213.65	3,213,700
23 Feb 2023	214.98	218.99	212.69	217.11	216.51	4,526,100
22 Feb 2023	226.50	227.74	224.81	225.27	224.64	1,496,000
21 Feb 2023	224.57	228.63	224.16	226.61	225.98	1,681,900
17 Feb 2023	226.24	228.23	225.07	227.82	227.19	2,470,900
16 Feb 2023	230.27	231.96	228.72	228.82	228.18	1,312,500
15 Feb 2023	230.73	232.18	228.59	232.15	231.51	1,063,300
14 Feb 2023	233.74	233.74	228.01	231.38	230.74	1,183,900
13 Feb 2023	230.41	233.52	230.00	233.51	232.86	1,206,100
10 Feb 2023	229.24	231.17	227.85	229.59	228.95	1,170,600
09 Feb 2023	229.00	231.62	228.76	229.00	228.36	1,703,900
08 Feb 2023	227.32	228.50	225.82	227.64	227.01	1,346,800
07 Feb 2023	226.89	229.08	224.80	228.39	227.76	1,771,000
06 Feb 2023	229.71	230.68	227.95	228.34	227.71	1,414,200
03 Feb 2023	229.63	229.88	226.48	228.09	227.46	2,013,200
02 Feb 2023	234.19	235.00	230.87	231.31	230.67	1,896,400
01 Feb 2023	232.60	237.14	230.90	235.61	234.96	1,166,200
31 Jan 2023	230.24	233.65	227.23	233.60	232.95	3,089,100
30 Jan 2023	236.17	237.39	232.52	232.89	232.24	1,663,200
27 Jan 2023	237.78	238.40	235.72	236.11	235.45	1,230,400
26 Jan 2023	239.09	239.71	235.22	237.14	236.48	3,039,400
25 Jan 2023	233.55	238.69	233.54	238.42	237.76	1,869,800
24 Jan 2023	230.70	235.05	230.34	234.12	233.47	1,655,600
23 Jan 2023	230.98	231.60	228.40	231.07	230.43	1,512,400
20 Jan 2023	225.17	231.37	223.47	230.61	229.97	2,148,600
19 Jan 2023	221.29	227.46	220.05	224.47	223.85	3,042,500
18 Jan 2023	231.28	232.60	226.15	226.23	225.60	2,018,300
17 Jan 2023	231.99	234.15	230.71	232.07	231.43	1,795,800
13 Jan 2023	231.30	234.50	228.92	233.52	232.87	1,869,500
12 Jan 2023	236.60	236.60	231.22	232.56	231.91	2,436,600
11 Jan 2023	241.55	242.17	231.97	236.81	236.15	3,346,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...