UK markets closed

Dollar General Corporation (DG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.85-1.97 (-1.36%)
At close: 04:00PM EDT
143.70 +0.85 (+0.60%)
After hours: 05:12PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024144.64144.71142.54142.85142.852,172,348
19 Apr 2024145.76146.76144.46144.82144.821,517,800
18 Apr 2024144.75146.23143.32145.68145.681,463,900
17 Apr 2024146.23146.44143.66144.49144.491,864,600
16 Apr 2024144.83145.59143.02144.99144.992,140,600
15 Apr 2024149.39150.40144.49144.69144.692,066,200
12 Apr 2024153.62153.82147.46147.78147.782,479,200
11 Apr 2024155.28156.25152.62154.37154.371,791,900
10 Apr 2024151.53154.90150.51154.63154.631,884,700
09 Apr 2024156.33156.60151.49153.39153.392,645,800
08 Apr 2024157.84159.52155.97156.74156.742,637,700
08 Apr 20240.59 Dividend
05 Apr 2024159.25161.99158.45159.55158.962,614,300
04 Apr 2024161.00164.12157.96159.04158.453,276,500
03 Apr 2024154.63159.49153.66159.18158.592,536,000
02 Apr 2024156.58156.97153.00154.89154.321,736,500
01 Apr 2024156.23159.93156.23157.35156.771,343,900
28 Mar 2024154.84156.57153.64156.06155.481,807,400
27 Mar 2024151.26154.35151.26154.21153.641,829,500
26 Mar 2024151.67152.48150.16150.66150.101,599,300
25 Mar 2024151.52152.47150.20150.78150.222,035,900
22 Mar 2024154.01154.41150.67150.70150.141,583,400
21 Mar 2024155.81158.32154.01154.26153.691,806,400
20 Mar 2024154.72157.20154.24156.06155.481,958,400
19 Mar 2024156.50156.50153.15154.02153.451,465,800
18 Mar 2024151.10157.14150.09155.75155.172,744,400
15 Mar 2024149.81153.37149.81151.95151.394,160,300
14 Mar 2024166.12168.07147.84150.06149.519,422,300
13 Mar 2024154.98158.75154.80158.17157.595,625,000
12 Mar 2024160.63162.42159.00161.22160.623,110,600
11 Mar 2024158.07159.81156.90159.33158.741,973,700
08 Mar 2024158.09158.66156.41157.31156.732,103,100
07 Mar 2024158.56159.20156.41158.93158.342,886,300
06 Mar 2024156.19156.67153.59156.00155.422,677,500
05 Mar 2024149.78154.90149.77154.85154.283,787,500
04 Mar 2024149.14149.94147.46148.44147.892,085,500
01 Mar 2024144.37150.77143.89149.26148.713,662,100
29 Feb 2024143.54146.54143.33145.31144.771,753,300
28 Feb 2024143.99144.75142.84143.27142.741,346,500
27 Feb 2024139.44145.21139.29144.30143.772,310,100
26 Feb 2024140.02140.19137.68138.79138.281,523,500
23 Feb 2024141.18142.46140.28140.40139.881,260,700
22 Feb 2024140.00142.30138.93141.47140.951,288,000
21 Feb 2024142.50142.92141.04141.72141.201,571,600
20 Feb 2024142.87145.38142.08142.49141.962,757,100
16 Feb 2024137.31144.71137.08141.50140.984,852,700
15 Feb 2024132.65135.47132.60135.04134.541,595,600
14 Feb 2024131.60132.20130.32132.00131.511,879,100
13 Feb 2024134.97135.26130.37131.77131.282,978,300
12 Feb 2024135.59137.00134.69136.14135.642,435,500
09 Feb 2024135.00135.92134.14135.21134.711,925,100
08 Feb 2024135.31136.95135.08135.65135.151,441,100
07 Feb 2024135.42136.49134.69135.29134.791,534,600
06 Feb 2024133.39134.83133.25134.31133.811,462,000
05 Feb 2024135.16135.73133.36134.21133.712,144,500
02 Feb 2024135.36136.60134.33136.16135.661,797,200
01 Feb 2024132.12137.68131.93136.02135.522,259,800
31 Jan 2024132.84133.84131.88132.07131.581,803,700
30 Jan 2024132.87132.94129.05131.92131.432,799,300
29 Jan 2024133.02134.09132.07133.69133.202,488,600
26 Jan 2024133.84134.30132.50133.45132.961,384,200
25 Jan 2024132.09133.43128.76132.88132.392,097,700
24 Jan 2024134.22134.22130.46130.67130.192,098,600
23 Jan 2024135.45136.06132.46134.02133.521,851,100
22 Jan 2024132.36135.35131.91134.82134.322,958,900
19 Jan 2024135.80136.03131.19132.22131.733,371,600
18 Jan 2024136.03137.01134.56135.99135.492,213,400
17 Jan 2024137.00139.86136.30137.16136.652,232,500
16 Jan 2024136.27138.92135.10137.82137.312,808,300
12 Jan 2024133.51135.01133.03134.64134.141,873,800
11 Jan 2024133.95134.76132.72133.86133.371,547,200
10 Jan 2024135.92137.34133.91134.06133.562,370,100
09 Jan 2024133.72137.11132.70136.69136.181,915,100
08 Jan 2024133.45136.00132.53134.22133.721,755,200
08 Jan 20240.59 Dividend
05 Jan 2024134.47137.39133.81135.76134.671,974,000
04 Jan 2024133.37136.52132.06134.76133.682,650,700
03 Jan 2024140.10140.45130.89131.28130.233,785,300
02 Jan 2024136.77141.66136.15140.43139.303,386,600
29 Dec 2023135.06136.61134.81135.95134.861,778,500
28 Dec 2023134.46136.44134.24135.55134.461,679,100
27 Dec 2023133.12134.95132.70134.44133.362,003,100
26 Dec 2023132.17133.85131.39133.06131.992,099,500
22 Dec 2023130.36132.92130.36132.21131.151,969,900
21 Dec 2023130.11131.07128.58130.09129.051,678,600
20 Dec 2023129.39131.09128.25128.91127.882,668,600
19 Dec 2023126.55130.06126.35130.02128.983,063,700
18 Dec 2023130.50130.50125.91126.08125.073,494,100
15 Dec 2023130.99130.99129.35129.98128.947,369,900
14 Dec 2023131.97133.25128.51131.02129.974,581,500
13 Dec 2023123.61130.37122.50130.34129.293,857,000
12 Dec 2023125.66125.66122.64124.03123.032,603,100
11 Dec 2023128.14130.10123.67125.81124.803,828,800
08 Dec 2023133.01135.13125.78127.22126.206,686,500
07 Dec 2023139.19139.79130.74132.30131.248,273,900
06 Dec 2023133.79135.22131.92133.92132.844,109,700
05 Dec 2023135.17135.32132.94133.39132.322,231,500
04 Dec 2023134.46136.57134.12134.83133.752,761,100
01 Dec 2023130.67134.81130.29134.69133.612,859,700
30 Nov 2023129.29131.45128.43131.12130.075,372,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...