DG - Dollar General Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023162.20167.28159.50164.87164.875,754,514
01 Jun 2023178.92179.20159.12161.86161.8618,268,700
31 May 2023203.85204.67200.56201.09201.097,855,400
30 May 2023202.79203.92200.18203.84203.843,279,600
26 May 2023202.78206.26202.30205.10205.102,603,400
25 May 2023203.18204.66200.80203.61203.612,536,600
24 May 2023209.40209.44206.86208.85208.851,736,900
23 May 2023210.01210.25206.71208.18208.181,668,900
22 May 2023213.89214.21210.85211.87211.871,551,300
19 May 2023218.11218.11214.59215.08215.081,493,400
18 May 2023216.70218.36214.50217.83217.831,515,500
17 May 2023215.47216.43213.40216.33216.331,530,800
16 May 2023216.35217.10214.20214.94214.941,752,900
15 May 2023218.88219.47216.32218.04218.041,207,600
12 May 2023217.14218.61215.73218.51218.511,185,800
11 May 2023217.13217.64215.80217.29217.291,482,800
10 May 2023220.61221.30215.74218.18218.181,709,400
09 May 2023220.51221.50219.77220.61220.611,246,300
08 May 2023219.00220.50218.83220.00220.001,028,700
05 May 2023216.83220.25216.83218.95218.951,227,100
04 May 2023217.40218.50215.16216.57216.571,414,500
03 May 2023220.56220.83216.23217.18217.181,395,700
02 May 2023220.37220.37216.62220.24220.241,228,300
01 May 2023221.26221.38219.60220.10220.101,140,600
28 Apr 2023222.16222.99220.11221.46221.461,345,200
27 Apr 2023219.64222.48219.59221.55221.551,214,000
26 Apr 2023218.26220.06218.15219.26219.261,203,000
25 Apr 2023222.59222.99218.69219.44219.442,310,200
24 Apr 2023219.04222.90219.04222.43222.431,769,200
21 Apr 2023220.56221.35217.50218.22218.221,050,000
20 Apr 2023217.30219.52216.51217.90217.901,453,200
19 Apr 2023215.65216.77215.21216.51216.511,661,200
18 Apr 2023213.86216.90213.30216.26216.261,638,800
17 Apr 2023214.41215.63212.43213.52213.521,394,700
14 Apr 2023216.08217.69211.82213.23213.232,504,000
13 Apr 2023215.43217.26214.05216.57216.571,495,100
12 Apr 2023218.38219.24216.10216.24216.241,406,700
11 Apr 2023217.39219.38217.31218.62218.621,884,800
10 Apr 2023211.00216.94211.00216.76216.761,558,400
10 Apr 20230.59 Dividend
06 Apr 2023210.86212.88210.39212.44211.851,094,700
05 Apr 2023215.00215.37212.00212.01211.421,648,700
04 Apr 2023211.87214.47211.87214.19213.601,830,600
03 Apr 2023211.42213.02209.28211.87211.282,235,100
31 Mar 2023208.65210.50207.63210.46209.882,198,000
30 Mar 2023208.25209.48206.45207.69207.111,755,100
29 Mar 2023208.45209.98204.96207.14206.561,878,700
28 Mar 2023207.32210.42207.17208.13207.551,525,700
27 Mar 2023206.69208.83205.14206.01205.441,582,800
24 Mar 2023202.59206.22201.31205.81205.241,809,400
23 Mar 2023205.21206.21202.49202.85202.292,123,100
22 Mar 2023209.69210.17206.29206.44205.871,798,500
21 Mar 2023211.75211.85207.91210.09209.511,752,800
20 Mar 2023208.64211.78208.18210.33209.751,886,800
17 Mar 2023211.53212.19207.01208.83208.257,689,800
16 Mar 2023215.81220.92211.54212.09211.503,080,800
15 Mar 2023213.41218.96213.00218.56217.952,637,600
14 Mar 2023217.55217.55213.46215.51214.912,765,200
13 Mar 2023216.46220.42216.20216.80216.201,610,000
10 Mar 2023218.20219.15215.95216.09215.491,436,400
09 Mar 2023217.28219.33216.72217.46216.861,573,000
08 Mar 2023219.29219.68216.86217.66217.061,413,700
07 Mar 2023220.40222.21218.23219.29218.681,715,700
06 Mar 2023218.91220.64216.84219.32218.711,777,100
03 Mar 2023215.62217.72214.87217.69217.091,321,300
02 Mar 2023213.61217.10212.59216.23215.632,157,100
01 Mar 2023214.33216.30213.10213.79213.201,934,100
28 Feb 2023216.28218.70215.54216.30215.702,002,700
27 Feb 2023215.44216.83214.19216.10215.502,484,900
24 Feb 2023215.57217.20213.37214.25213.653,213,700
23 Feb 2023214.98218.99212.69217.11216.514,526,100
22 Feb 2023226.50227.74224.81225.27224.641,496,000
21 Feb 2023224.57228.63224.16226.61225.981,681,900
17 Feb 2023226.24228.23225.07227.82227.192,470,900
16 Feb 2023230.27231.96228.72228.82228.181,312,500
15 Feb 2023230.73232.18228.59232.15231.511,063,300
14 Feb 2023233.74233.74228.01231.38230.741,183,900
13 Feb 2023230.41233.52230.00233.51232.861,206,100
10 Feb 2023229.24231.17227.85229.59228.951,170,600
09 Feb 2023229.00231.62228.76229.00228.361,703,900
08 Feb 2023227.32228.50225.82227.64227.011,346,800
07 Feb 2023226.89229.08224.80228.39227.761,771,000
06 Feb 2023229.71230.68227.95228.34227.711,414,200
03 Feb 2023229.63229.88226.48228.09227.462,013,200
02 Feb 2023234.19235.00230.87231.31230.671,896,400
01 Feb 2023232.60237.14230.90235.61234.961,166,200
31 Jan 2023230.24233.65227.23233.60232.953,089,100
30 Jan 2023236.17237.39232.52232.89232.241,663,200
27 Jan 2023237.78238.40235.72236.11235.451,230,400
26 Jan 2023239.09239.71235.22237.14236.483,039,400
25 Jan 2023233.55238.69233.54238.42237.761,869,800
24 Jan 2023230.70235.05230.34234.12233.471,655,600
23 Jan 2023230.98231.60228.40231.07230.431,512,400
20 Jan 2023225.17231.37223.47230.61229.972,148,600
19 Jan 2023221.29227.46220.05224.47223.853,042,500
18 Jan 2023231.28232.60226.15226.23225.602,018,300
17 Jan 2023231.99234.15230.71232.07231.431,795,800
13 Jan 2023231.30234.50228.92233.52232.871,869,500
12 Jan 2023236.60236.60231.22232.56231.912,436,600
11 Jan 2023241.55242.17231.97236.81236.153,346,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...