UK markets closed

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
228.09-3.22 (-1.39%)
At close: 04:02PM EST
228.09 0.00 (0.00%)
After hours: 07:58PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023229.63229.88226.48228.09228.092,013,200
02 Feb 2023234.19235.00230.87231.31231.311,896,400
01 Feb 2023232.60237.14230.90235.61235.611,166,200
31 Jan 2023230.24233.65227.23233.60233.603,089,100
30 Jan 2023236.17237.39232.52232.89232.891,663,200
27 Jan 2023237.78238.40235.72236.11236.111,230,400
26 Jan 2023239.09239.71235.22237.14237.143,039,400
25 Jan 2023233.55238.69233.54238.42238.421,869,800
24 Jan 2023230.70235.05230.34234.12234.121,655,600
23 Jan 2023230.98231.60228.40231.07231.071,512,400
20 Jan 2023225.17231.37223.47230.61230.612,148,000
19 Jan 2023221.29227.46220.05224.47224.473,042,500
18 Jan 2023231.28232.60226.15226.23226.232,018,300
17 Jan 2023231.99234.15230.71232.07232.071,795,800
13 Jan 2023231.30234.50228.92233.52233.521,869,500
12 Jan 2023236.60236.60231.22232.56232.562,436,600
11 Jan 2023241.55242.17231.97236.81236.813,346,400
10 Jan 2023241.31242.46238.12241.76241.761,730,300
09 Jan 2023248.65248.65240.13241.05241.052,363,100
06 Jan 2023247.22251.00245.28248.56248.562,212,800
05 Jan 2023242.82245.83241.60245.42245.421,746,300
04 Jan 2023245.68247.96242.49243.50243.502,472,100
03 Jan 2023247.70248.36244.72246.72246.721,812,200
30 Dec 2022247.33248.64244.80246.25246.251,145,700
30 Dec 20220.55 Dividend
29 Dec 2022245.64249.26244.99248.01247.46960,100
28 Dec 2022247.46249.28244.77245.01244.471,196,800
27 Dec 2022247.43248.25244.65247.17246.621,643,900
23 Dec 2022244.32248.78244.32247.55247.001,452,400
22 Dec 2022244.44245.55242.35245.53244.991,931,500
21 Dec 2022241.28244.98237.82244.54244.002,527,100
20 Dec 2022241.00243.57239.64240.93240.401,539,000
19 Dec 2022247.97249.82240.57242.44241.902,473,400
16 Dec 2022246.03250.46244.43248.25247.704,086,400
15 Dec 2022247.40249.97244.81246.88246.332,105,700
14 Dec 2022244.02248.59242.41247.48246.931,904,800
13 Dec 2022247.85248.30242.33243.46242.922,499,200
12 Dec 2022243.54246.29242.04244.81244.271,497,100
09 Dec 2022247.10248.67243.12243.26242.721,408,700
08 Dec 2022249.19250.86247.35248.70248.151,787,300
07 Dec 2022244.34250.33244.00248.97248.421,759,200
06 Dec 2022246.56247.07240.98245.45244.912,398,700
05 Dec 2022242.38246.86241.41245.93245.382,369,600
02 Dec 2022234.00244.99233.57243.96243.425,253,600
01 Dec 2022239.66240.00230.33236.34235.828,226,200
30 Nov 2022251.58255.68250.88255.68255.112,146,800
29 Nov 2022252.75254.24248.50252.85252.291,520,900
28 Nov 2022256.01257.58252.81253.10252.541,818,900
25 Nov 2022256.46258.01254.57257.23256.66889,000
23 Nov 2022257.43260.07256.14256.33255.761,182,900
22 Nov 2022257.09258.06251.53257.46256.891,765,400
21 Nov 2022258.60259.79255.36257.71257.141,794,100
18 Nov 2022258.70259.43253.52257.70257.13986,800
17 Nov 2022254.11256.19251.23255.93255.361,089,200
16 Nov 2022250.58259.74250.58256.19255.621,379,800
15 Nov 2022251.80258.43251.22257.26256.691,979,000
14 Nov 2022249.64254.24246.57246.93246.381,570,700
11 Nov 2022255.10255.95245.93249.14248.591,621,800
10 Nov 2022246.86254.12243.08253.94253.382,034,400
09 Nov 2022250.00251.87242.04242.36241.821,648,700
08 Nov 2022252.55254.21249.08251.00250.442,278,400
07 Nov 2022248.10252.22247.66251.32250.761,788,700
04 Nov 2022250.31251.39245.32248.10247.551,704,100
03 Nov 2022246.47251.27246.07249.24248.691,430,200
02 Nov 2022255.00255.65249.45249.68249.131,388,100
01 Nov 2022255.00255.57252.13254.14253.581,417,400
31 Oct 2022259.86260.90254.55255.05254.481,765,500
28 Oct 2022253.35261.59253.29260.44259.861,969,400
27 Oct 2022252.08255.92250.00253.54252.981,652,500
26 Oct 2022251.29253.88248.70250.58250.021,693,500
25 Oct 2022247.04251.44246.01250.46249.902,470,500
24 Oct 2022241.02245.91240.88244.98244.441,548,400
21 Oct 2022237.47239.39233.89239.37238.842,028,500
20 Oct 2022238.45239.27235.86237.22236.691,752,700
19 Oct 2022237.46239.22236.01238.37237.841,134,700
18 Oct 2022239.99241.99235.39237.59237.061,379,600
17 Oct 2022239.58239.58236.21236.40235.881,500,100
14 Oct 2022243.46243.46235.19236.60236.081,474,100
13 Oct 2022233.86244.79233.51242.16241.622,062,500
12 Oct 2022240.11241.67237.67237.68237.151,270,200
11 Oct 2022238.81243.36238.37239.63239.101,542,600
10 Oct 2022239.76240.58237.00239.61239.081,333,200
07 Oct 2022240.11240.61238.15239.50238.971,595,700
06 Oct 2022243.21244.67240.64241.67241.131,063,900
05 Oct 2022244.21244.56241.34242.70242.161,693,900
04 Oct 2022246.91248.44243.60245.11244.572,167,100
03 Oct 2022242.00247.51240.69246.48245.931,827,900
03 Oct 20220.55 Dividend
30 Sept 2022239.55244.47236.81239.86238.782,239,000
29 Sept 2022240.68241.60238.33239.47238.391,700,000
28 Sept 2022237.78242.32236.10241.01239.921,362,300
27 Sept 2022239.60241.62234.92235.85234.791,620,600
26 Sept 2022241.62241.95236.61238.46237.392,134,500
23 Sept 2022239.30242.03238.29241.62240.532,321,400
22 Sept 2022240.00242.21239.19240.20239.121,372,300
21 Sept 2022246.95247.53240.25240.28239.201,749,400
20 Sept 2022244.30246.44242.77245.76244.651,676,800
19 Sept 2022243.11246.61242.58245.61244.502,034,500
16 Sept 2022241.91245.46241.83243.79242.692,263,600
15 Sept 2022241.46244.27239.39240.85239.761,406,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...