UK markets open in 52 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
246.48+7.17 (+3.00%)
At close: 04:03PM EDT
246.38 -0.10 (-0.04%)
After hours: 07:16PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022242.00247.51240.69246.48246.481,827,900
03 Oct 20220.55 Dividend
30 Sept 2022239.55244.47236.81239.86239.312,239,000
29 Sept 2022240.68241.60238.33239.47238.921,700,000
28 Sept 2022237.78242.32236.10241.01240.461,362,300
27 Sept 2022239.60241.62234.92235.85235.311,620,600
26 Sept 2022241.62241.95236.61238.46237.912,134,500
23 Sept 2022239.30242.03238.29241.62241.072,321,400
22 Sept 2022240.00242.21239.19240.20239.651,372,300
21 Sept 2022246.95247.53240.25240.28239.731,749,400
20 Sept 2022244.30246.44242.77245.76245.201,676,800
19 Sept 2022243.11246.61242.58245.61245.052,034,500
16 Sept 2022241.91245.46241.83243.79243.232,263,200
15 Sept 2022241.46244.27239.39240.85240.301,406,000
14 Sept 2022241.46242.09238.05241.07240.521,454,000
13 Sept 2022243.89245.43239.73240.33239.781,726,900
12 Sept 2022247.31248.42246.36247.13246.561,983,500
09 Sept 2022247.91248.86246.13247.26246.691,142,600
08 Sept 2022245.00249.22243.98247.41246.841,221,000
07 Sept 2022240.74246.35240.09245.89245.331,962,900
06 Sept 2022242.91245.40239.26239.81239.261,438,100
02 Sept 2022243.82245.84241.59242.60242.041,382,800
01 Sept 2022237.39242.93237.20242.77242.212,471,200
31 Aug 2022237.91238.90236.53237.42236.882,469,400
30 Aug 2022239.21239.48235.07238.73238.181,599,600
29 Aug 2022235.00239.98233.97238.63238.081,669,900
26 Aug 2022246.21247.02236.32236.32235.782,783,200
25 Aug 2022239.96248.78235.48246.08245.523,216,700
24 Aug 2022247.55249.62246.28247.45246.881,718,900
23 Aug 2022249.06249.44245.62247.60247.031,669,300
22 Aug 2022253.63253.63248.12248.73248.161,822,100
19 Aug 2022256.74256.87252.72253.86253.281,576,600
18 Aug 2022256.26258.32254.83257.66257.071,342,800
17 Aug 2022254.18257.14253.10255.54254.951,235,200
16 Aug 2022253.24258.55252.83256.78256.191,863,700
15 Aug 2022252.16254.01248.26252.94252.361,290,900
12 Aug 2022251.64253.53250.58253.30252.721,026,000
11 Aug 2022255.59256.97251.31251.87251.291,274,900
10 Aug 2022257.00257.37253.03254.39253.811,112,000
09 Aug 2022256.72256.72253.91253.96253.381,002,600
08 Aug 2022253.49259.65253.49255.30254.711,326,300
05 Aug 2022250.00253.29248.68253.08252.501,266,500
04 Aug 2022251.40252.43250.12251.28250.701,319,600
03 Aug 2022252.72253.07249.73251.99251.411,107,600
02 Aug 2022253.12253.88249.55250.62250.051,225,500
01 Aug 2022249.07255.14248.79252.08251.501,257,600
29 Jul 2022246.19248.64243.26248.43247.861,294,300
28 Jul 2022245.12246.87242.88245.15244.591,474,600
27 Jul 2022243.00246.51240.62244.45243.891,469,400
26 Jul 2022239.32244.06239.32241.39240.842,158,000
25 Jul 2022248.24249.22246.29247.72247.15981,800
22 Jul 2022247.73250.51246.22247.81247.24925,600
21 Jul 2022246.64247.67241.53246.94246.371,515,100
20 Jul 2022245.54248.25245.27246.26245.701,266,100
19 Jul 2022247.00247.00243.01245.35244.791,688,300
18 Jul 2022245.12246.95242.87244.15243.591,597,900
15 Jul 2022251.14251.35242.89244.14243.582,793,400
14 Jul 2022244.40249.08243.31248.35247.781,952,600
13 Jul 2022247.46250.63245.32246.63246.061,966,300
12 Jul 2022253.84256.21246.37247.54246.971,747,600
11 Jul 2022252.79255.50252.17253.88253.301,021,200
08 Jul 2022253.46254.47250.17252.88252.301,459,800
07 Jul 2022252.87256.80252.44254.86254.281,837,600
06 Jul 2022251.02254.58248.90253.18252.601,359,400
05 Jul 2022248.54251.17243.38250.05249.481,846,100
01 Jul 2022243.29247.17243.00246.35245.791,085,000
01 Jul 20220.55 Dividend
30 Jun 2022245.31247.65243.08245.44244.331,510,400
29 Jun 2022245.01248.14243.21247.05245.931,116,500
28 Jun 2022247.18250.89243.33243.58242.481,280,300
27 Jun 2022248.00251.21245.05246.76245.641,429,300
24 Jun 2022244.87249.38244.46247.90246.783,158,300
23 Jun 2022243.11245.38240.69243.61242.511,719,900
22 Jun 2022238.10241.20236.70240.52239.432,040,400
21 Jun 2022231.57239.11231.21238.97237.891,700,100
17 Jun 2022231.64232.12227.90230.80229.753,634,800
16 Jun 2022232.84234.64229.71232.23231.182,257,100
15 Jun 2022230.20234.18229.25232.25231.201,457,600
14 Jun 2022231.08234.24227.81230.02228.981,463,100
13 Jun 2022229.65233.25227.62230.93229.881,934,800
10 Jun 2022234.71236.00231.91233.36232.301,417,100
09 Jun 2022233.91239.97233.51237.71236.631,855,000
08 Jun 2022233.50236.10232.31233.73232.67984,000
07 Jun 2022228.57235.36227.30234.32233.261,984,600
06 Jun 2022228.61232.65227.18232.47231.421,879,200
03 Jun 2022222.57229.07222.57226.95225.921,943,800
02 Jun 2022219.25224.87218.50224.72223.701,483,000
01 Jun 2022223.05224.60218.40218.82217.831,930,000
31 May 2022225.82226.77218.81220.34219.343,672,400
27 May 2022224.38230.80224.38228.38227.352,783,200
26 May 2022224.78229.45216.06222.13221.126,165,900
25 May 2022195.00197.31193.56195.34194.463,004,400
24 May 2022192.62197.59192.38195.95195.062,444,600
23 May 2022188.56194.65187.60194.42193.542,936,100
20 May 2022197.96199.00183.25187.60186.754,569,600
19 May 2022199.44205.39193.17201.33200.423,691,100
18 May 2022210.37210.76196.49202.26201.345,494,400
17 May 2022226.11228.98223.08227.55226.522,231,800
16 May 2022233.48235.68230.81234.17233.111,037,800
13 May 2022233.33233.78229.42232.33231.281,630,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...