Dollar General Corporation (DG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 229.63 | 229.88 | 226.48 | 228.09 | 228.09 | 2,013,200 |
| 02 Feb 2023 | 234.19 | 235.00 | 230.87 | 231.31 | 231.31 | 1,896,400 |
| 01 Feb 2023 | 232.60 | 237.14 | 230.90 | 235.61 | 235.61 | 1,166,200 |
| 31 Jan 2023 | 230.24 | 233.65 | 227.23 | 233.60 | 233.60 | 3,089,100 |
| 30 Jan 2023 | 236.17 | 237.39 | 232.52 | 232.89 | 232.89 | 1,663,200 |
| 27 Jan 2023 | 237.78 | 238.40 | 235.72 | 236.11 | 236.11 | 1,230,400 |
| 26 Jan 2023 | 239.09 | 239.71 | 235.22 | 237.14 | 237.14 | 3,039,400 |
| 25 Jan 2023 | 233.55 | 238.69 | 233.54 | 238.42 | 238.42 | 1,869,800 |
| 24 Jan 2023 | 230.70 | 235.05 | 230.34 | 234.12 | 234.12 | 1,655,600 |
| 23 Jan 2023 | 230.98 | 231.60 | 228.40 | 231.07 | 231.07 | 1,512,400 |
| 20 Jan 2023 | 225.17 | 231.37 | 223.47 | 230.61 | 230.61 | 2,148,000 |
| 19 Jan 2023 | 221.29 | 227.46 | 220.05 | 224.47 | 224.47 | 3,042,500 |
| 18 Jan 2023 | 231.28 | 232.60 | 226.15 | 226.23 | 226.23 | 2,018,300 |
| 17 Jan 2023 | 231.99 | 234.15 | 230.71 | 232.07 | 232.07 | 1,795,800 |
| 13 Jan 2023 | 231.30 | 234.50 | 228.92 | 233.52 | 233.52 | 1,869,500 |
| 12 Jan 2023 | 236.60 | 236.60 | 231.22 | 232.56 | 232.56 | 2,436,600 |
| 11 Jan 2023 | 241.55 | 242.17 | 231.97 | 236.81 | 236.81 | 3,346,400 |
| 10 Jan 2023 | 241.31 | 242.46 | 238.12 | 241.76 | 241.76 | 1,730,300 |
| 09 Jan 2023 | 248.65 | 248.65 | 240.13 | 241.05 | 241.05 | 2,363,100 |
| 06 Jan 2023 | 247.22 | 251.00 | 245.28 | 248.56 | 248.56 | 2,212,800 |
| 05 Jan 2023 | 242.82 | 245.83 | 241.60 | 245.42 | 245.42 | 1,746,300 |
| 04 Jan 2023 | 245.68 | 247.96 | 242.49 | 243.50 | 243.50 | 2,472,100 |
| 03 Jan 2023 | 247.70 | 248.36 | 244.72 | 246.72 | 246.72 | 1,812,200 |
| 30 Dec 2022 | 247.33 | 248.64 | 244.80 | 246.25 | 246.25 | 1,145,700 |
| 30 Dec 2022 | 0.55 Dividend | |||||
| 29 Dec 2022 | 245.64 | 249.26 | 244.99 | 248.01 | 247.46 | 960,100 |
| 28 Dec 2022 | 247.46 | 249.28 | 244.77 | 245.01 | 244.47 | 1,196,800 |
| 27 Dec 2022 | 247.43 | 248.25 | 244.65 | 247.17 | 246.62 | 1,643,900 |
| 23 Dec 2022 | 244.32 | 248.78 | 244.32 | 247.55 | 247.00 | 1,452,400 |
| 22 Dec 2022 | 244.44 | 245.55 | 242.35 | 245.53 | 244.99 | 1,931,500 |
| 21 Dec 2022 | 241.28 | 244.98 | 237.82 | 244.54 | 244.00 | 2,527,100 |
| 20 Dec 2022 | 241.00 | 243.57 | 239.64 | 240.93 | 240.40 | 1,539,000 |
| 19 Dec 2022 | 247.97 | 249.82 | 240.57 | 242.44 | 241.90 | 2,473,400 |
| 16 Dec 2022 | 246.03 | 250.46 | 244.43 | 248.25 | 247.70 | 4,086,400 |
| 15 Dec 2022 | 247.40 | 249.97 | 244.81 | 246.88 | 246.33 | 2,105,700 |
| 14 Dec 2022 | 244.02 | 248.59 | 242.41 | 247.48 | 246.93 | 1,904,800 |
| 13 Dec 2022 | 247.85 | 248.30 | 242.33 | 243.46 | 242.92 | 2,499,200 |
| 12 Dec 2022 | 243.54 | 246.29 | 242.04 | 244.81 | 244.27 | 1,497,100 |
| 09 Dec 2022 | 247.10 | 248.67 | 243.12 | 243.26 | 242.72 | 1,408,700 |
| 08 Dec 2022 | 249.19 | 250.86 | 247.35 | 248.70 | 248.15 | 1,787,300 |
| 07 Dec 2022 | 244.34 | 250.33 | 244.00 | 248.97 | 248.42 | 1,759,200 |
| 06 Dec 2022 | 246.56 | 247.07 | 240.98 | 245.45 | 244.91 | 2,398,700 |
| 05 Dec 2022 | 242.38 | 246.86 | 241.41 | 245.93 | 245.38 | 2,369,600 |
| 02 Dec 2022 | 234.00 | 244.99 | 233.57 | 243.96 | 243.42 | 5,253,600 |
| 01 Dec 2022 | 239.66 | 240.00 | 230.33 | 236.34 | 235.82 | 8,226,200 |
| 30 Nov 2022 | 251.58 | 255.68 | 250.88 | 255.68 | 255.11 | 2,146,800 |
| 29 Nov 2022 | 252.75 | 254.24 | 248.50 | 252.85 | 252.29 | 1,520,900 |
| 28 Nov 2022 | 256.01 | 257.58 | 252.81 | 253.10 | 252.54 | 1,818,900 |
| 25 Nov 2022 | 256.46 | 258.01 | 254.57 | 257.23 | 256.66 | 889,000 |
| 23 Nov 2022 | 257.43 | 260.07 | 256.14 | 256.33 | 255.76 | 1,182,900 |
| 22 Nov 2022 | 257.09 | 258.06 | 251.53 | 257.46 | 256.89 | 1,765,400 |
| 21 Nov 2022 | 258.60 | 259.79 | 255.36 | 257.71 | 257.14 | 1,794,100 |
| 18 Nov 2022 | 258.70 | 259.43 | 253.52 | 257.70 | 257.13 | 986,800 |
| 17 Nov 2022 | 254.11 | 256.19 | 251.23 | 255.93 | 255.36 | 1,089,200 |
| 16 Nov 2022 | 250.58 | 259.74 | 250.58 | 256.19 | 255.62 | 1,379,800 |
| 15 Nov 2022 | 251.80 | 258.43 | 251.22 | 257.26 | 256.69 | 1,979,000 |
| 14 Nov 2022 | 249.64 | 254.24 | 246.57 | 246.93 | 246.38 | 1,570,700 |
| 11 Nov 2022 | 255.10 | 255.95 | 245.93 | 249.14 | 248.59 | 1,621,800 |
| 10 Nov 2022 | 246.86 | 254.12 | 243.08 | 253.94 | 253.38 | 2,034,400 |
| 09 Nov 2022 | 250.00 | 251.87 | 242.04 | 242.36 | 241.82 | 1,648,700 |
| 08 Nov 2022 | 252.55 | 254.21 | 249.08 | 251.00 | 250.44 | 2,278,400 |
| 07 Nov 2022 | 248.10 | 252.22 | 247.66 | 251.32 | 250.76 | 1,788,700 |
| 04 Nov 2022 | 250.31 | 251.39 | 245.32 | 248.10 | 247.55 | 1,704,100 |
| 03 Nov 2022 | 246.47 | 251.27 | 246.07 | 249.24 | 248.69 | 1,430,200 |
| 02 Nov 2022 | 255.00 | 255.65 | 249.45 | 249.68 | 249.13 | 1,388,100 |
| 01 Nov 2022 | 255.00 | 255.57 | 252.13 | 254.14 | 253.58 | 1,417,400 |
| 31 Oct 2022 | 259.86 | 260.90 | 254.55 | 255.05 | 254.48 | 1,765,500 |
| 28 Oct 2022 | 253.35 | 261.59 | 253.29 | 260.44 | 259.86 | 1,969,400 |
| 27 Oct 2022 | 252.08 | 255.92 | 250.00 | 253.54 | 252.98 | 1,652,500 |
| 26 Oct 2022 | 251.29 | 253.88 | 248.70 | 250.58 | 250.02 | 1,693,500 |
| 25 Oct 2022 | 247.04 | 251.44 | 246.01 | 250.46 | 249.90 | 2,470,500 |
| 24 Oct 2022 | 241.02 | 245.91 | 240.88 | 244.98 | 244.44 | 1,548,400 |
| 21 Oct 2022 | 237.47 | 239.39 | 233.89 | 239.37 | 238.84 | 2,028,500 |
| 20 Oct 2022 | 238.45 | 239.27 | 235.86 | 237.22 | 236.69 | 1,752,700 |
| 19 Oct 2022 | 237.46 | 239.22 | 236.01 | 238.37 | 237.84 | 1,134,700 |
| 18 Oct 2022 | 239.99 | 241.99 | 235.39 | 237.59 | 237.06 | 1,379,600 |
| 17 Oct 2022 | 239.58 | 239.58 | 236.21 | 236.40 | 235.88 | 1,500,100 |
| 14 Oct 2022 | 243.46 | 243.46 | 235.19 | 236.60 | 236.08 | 1,474,100 |
| 13 Oct 2022 | 233.86 | 244.79 | 233.51 | 242.16 | 241.62 | 2,062,500 |
| 12 Oct 2022 | 240.11 | 241.67 | 237.67 | 237.68 | 237.15 | 1,270,200 |
| 11 Oct 2022 | 238.81 | 243.36 | 238.37 | 239.63 | 239.10 | 1,542,600 |
| 10 Oct 2022 | 239.76 | 240.58 | 237.00 | 239.61 | 239.08 | 1,333,200 |
| 07 Oct 2022 | 240.11 | 240.61 | 238.15 | 239.50 | 238.97 | 1,595,700 |
| 06 Oct 2022 | 243.21 | 244.67 | 240.64 | 241.67 | 241.13 | 1,063,900 |
| 05 Oct 2022 | 244.21 | 244.56 | 241.34 | 242.70 | 242.16 | 1,693,900 |
| 04 Oct 2022 | 246.91 | 248.44 | 243.60 | 245.11 | 244.57 | 2,167,100 |
| 03 Oct 2022 | 242.00 | 247.51 | 240.69 | 246.48 | 245.93 | 1,827,900 |
| 03 Oct 2022 | 0.55 Dividend | |||||
| 30 Sept 2022 | 239.55 | 244.47 | 236.81 | 239.86 | 238.78 | 2,239,000 |
| 29 Sept 2022 | 240.68 | 241.60 | 238.33 | 239.47 | 238.39 | 1,700,000 |
| 28 Sept 2022 | 237.78 | 242.32 | 236.10 | 241.01 | 239.92 | 1,362,300 |
| 27 Sept 2022 | 239.60 | 241.62 | 234.92 | 235.85 | 234.79 | 1,620,600 |
| 26 Sept 2022 | 241.62 | 241.95 | 236.61 | 238.46 | 237.39 | 2,134,500 |
| 23 Sept 2022 | 239.30 | 242.03 | 238.29 | 241.62 | 240.53 | 2,321,400 |
| 22 Sept 2022 | 240.00 | 242.21 | 239.19 | 240.20 | 239.12 | 1,372,300 |
| 21 Sept 2022 | 246.95 | 247.53 | 240.25 | 240.28 | 239.20 | 1,749,400 |
| 20 Sept 2022 | 244.30 | 246.44 | 242.77 | 245.76 | 244.65 | 1,676,800 |
| 19 Sept 2022 | 243.11 | 246.61 | 242.58 | 245.61 | 244.50 | 2,034,500 |
| 16 Sept 2022 | 241.91 | 245.46 | 241.83 | 243.79 | 242.69 | 2,263,600 |
| 15 Sept 2022 | 241.46 | 244.27 | 239.39 | 240.85 | 239.76 | 1,406,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
