Dollar General Corporation (DG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 82.96 | 84.98 | 82.51 | 84.35 | 84.35 | 3,792,200 |
| 03 Oct 2024 | 81.38 | 82.03 | 81.20 | 81.92 | 81.92 | 2,858,500 |
| 02 Oct 2024 | 84.18 | 84.25 | 81.58 | 81.77 | 81.77 | 3,821,500 |
| 01 Oct 2024 | 84.44 | 84.68 | 82.58 | 84.47 | 84.47 | 3,582,100 |
| 30 Sept 2024 | 86.73 | 86.73 | 83.74 | 84.57 | 84.57 | 4,782,200 |
| 27 Sept 2024 | 86.54 | 88.10 | 86.00 | 87.32 | 87.32 | 4,011,700 |
| 26 Sept 2024 | 84.82 | 87.75 | 84.82 | 86.94 | 86.94 | 3,884,200 |
| 25 Sept 2024 | 85.05 | 85.05 | 83.60 | 84.26 | 84.26 | 2,876,500 |
| 24 Sept 2024 | 86.00 | 86.40 | 84.99 | 84.99 | 84.99 | 2,843,800 |
| 23 Sept 2024 | 85.99 | 86.73 | 85.22 | 86.04 | 86.04 | 3,010,900 |
| 20 Sept 2024 | 86.18 | 86.39 | 84.53 | 86.01 | 86.01 | 7,965,100 |
| 19 Sept 2024 | 87.73 | 87.76 | 85.95 | 86.50 | 86.50 | 4,372,400 |
| 18 Sept 2024 | 85.77 | 87.75 | 85.77 | 86.86 | 86.86 | 3,514,900 |
| 17 Sept 2024 | 85.75 | 86.34 | 85.36 | 86.01 | 86.01 | 3,594,700 |
| 16 Sept 2024 | 85.00 | 86.25 | 84.64 | 85.75 | 85.75 | 3,741,600 |
| 13 Sept 2024 | 84.67 | 86.29 | 84.00 | 84.75 | 84.75 | 4,280,000 |
| 12 Sept 2024 | 80.79 | 84.27 | 80.31 | 83.21 | 83.21 | 4,589,400 |
| 11 Sept 2024 | 80.27 | 81.45 | 78.71 | 80.57 | 80.57 | 5,678,700 |
| 10 Sept 2024 | 81.16 | 81.76 | 79.68 | 80.69 | 80.69 | 5,181,500 |
| 09 Sept 2024 | 81.96 | 82.93 | 80.74 | 80.98 | 80.98 | 5,319,800 |
| 06 Sept 2024 | 81.04 | 83.46 | 80.50 | 82.58 | 82.58 | 6,320,900 |
| 05 Sept 2024 | 81.09 | 81.71 | 77.96 | 80.41 | 80.41 | 10,493,300 |
| 04 Sept 2024 | 81.73 | 82.48 | 79.36 | 81.08 | 81.08 | 10,616,800 |
| 03 Sept 2024 | 83.02 | 86.10 | 83.02 | 83.79 | 83.79 | 11,628,700 |
| 30 Aug 2024 | 84.40 | 87.38 | 82.68 | 82.97 | 82.97 | 21,069,400 |
| 29 Aug 2024 | 92.20 | 97.00 | 84.00 | 84.03 | 84.03 | 41,655,000 |
| 28 Aug 2024 | 124.99 | 125.42 | 122.47 | 123.84 | 123.84 | 3,124,700 |
| 27 Aug 2024 | 124.33 | 125.31 | 123.76 | 125.12 | 125.12 | 2,507,900 |
| 26 Aug 2024 | 124.69 | 125.25 | 123.93 | 124.34 | 124.34 | 1,783,900 |
| 23 Aug 2024 | 123.80 | 124.53 | 122.66 | 123.60 | 123.60 | 1,557,000 |
| 22 Aug 2024 | 123.75 | 124.27 | 122.42 | 123.24 | 123.24 | 2,019,600 |
| 21 Aug 2024 | 125.37 | 126.98 | 123.35 | 123.71 | 123.71 | 2,160,800 |
| 20 Aug 2024 | 122.05 | 123.25 | 120.96 | 121.59 | 121.59 | 1,797,900 |
| 19 Aug 2024 | 123.28 | 124.77 | 121.98 | 122.09 | 122.09 | 1,534,300 |
| 16 Aug 2024 | 120.18 | 123.43 | 119.92 | 123.27 | 123.27 | 1,687,300 |
| 15 Aug 2024 | 120.40 | 123.59 | 119.05 | 120.54 | 120.54 | 2,730,000 |
| 14 Aug 2024 | 116.56 | 117.80 | 115.30 | 116.54 | 116.54 | 2,253,100 |
| 13 Aug 2024 | 115.72 | 117.99 | 114.17 | 116.84 | 116.84 | 2,901,400 |
| 12 Aug 2024 | 116.54 | 118.95 | 114.91 | 117.60 | 117.60 | 2,119,400 |
| 09 Aug 2024 | 117.88 | 118.74 | 116.40 | 116.81 | 116.81 | 1,520,800 |
| 08 Aug 2024 | 118.85 | 119.38 | 116.42 | 118.17 | 118.17 | 2,528,000 |
| 07 Aug 2024 | 124.40 | 124.74 | 118.33 | 118.50 | 118.50 | 2,186,000 |
| 06 Aug 2024 | 123.21 | 125.03 | 121.55 | 123.25 | 123.25 | 2,129,800 |
| 05 Aug 2024 | 120.43 | 123.75 | 119.45 | 122.89 | 122.89 | 2,956,600 |
| 02 Aug 2024 | 119.36 | 123.53 | 117.45 | 121.59 | 121.59 | 3,169,500 |
| 01 Aug 2024 | 121.55 | 122.09 | 118.63 | 120.16 | 120.16 | 2,286,700 |
| 31 July 2024 | 119.92 | 122.25 | 119.00 | 120.39 | 120.39 | 2,501,800 |
| 30 July 2024 | 117.32 | 120.42 | 116.39 | 120.00 | 120.00 | 1,595,400 |
| 29 July 2024 | 118.10 | 119.77 | 116.22 | 117.36 | 117.36 | 1,810,500 |
| 26 July 2024 | 118.90 | 119.68 | 117.57 | 118.09 | 118.09 | 1,577,300 |
| 25 July 2024 | 117.24 | 119.73 | 116.57 | 118.31 | 118.31 | 2,354,500 |
| 24 July 2024 | 120.50 | 120.50 | 115.98 | 117.05 | 117.05 | 2,763,800 |
| 23 July 2024 | 123.00 | 123.11 | 120.18 | 120.40 | 120.40 | 1,880,400 |
| 22 July 2024 | 122.66 | 124.61 | 122.30 | 123.28 | 123.28 | 2,067,800 |
| 19 July 2024 | 122.28 | 122.98 | 120.31 | 122.42 | 122.42 | 2,153,700 |
| 18 July 2024 | 124.00 | 124.42 | 120.68 | 121.57 | 121.57 | 2,548,400 |
| 17 July 2024 | 123.10 | 125.98 | 122.40 | 124.36 | 124.36 | 3,395,900 |
| 16 July 2024 | 127.00 | 128.62 | 126.28 | 127.48 | 127.48 | 1,852,000 |
| 15 July 2024 | 132.48 | 132.48 | 125.61 | 126.96 | 126.96 | 2,714,400 |
| 12 July 2024 | 132.32 | 135.46 | 132.04 | 132.42 | 132.42 | 1,728,800 |
| 11 July 2024 | 128.34 | 132.31 | 127.79 | 131.59 | 131.59 | 2,147,200 |
| 10 July 2024 | 129.04 | 129.26 | 126.15 | 127.50 | 127.50 | 1,855,900 |
| 09 July 2024 | 129.32 | 129.47 | 127.26 | 128.54 | 128.54 | 1,572,800 |
| 09 July 2024 | 0.59 Dividend | |||||
| 08 July 2024 | 129.26 | 130.72 | 127.93 | 130.12 | 129.53 | 1,874,100 |
| 05 July 2024 | 125.41 | 128.47 | 124.51 | 128.20 | 127.62 | 1,570,500 |
| 03 July 2024 | 129.53 | 129.75 | 125.43 | 125.43 | 124.86 | 1,302,400 |
| 02 July 2024 | 130.54 | 130.54 | 127.83 | 129.47 | 128.88 | 1,532,800 |
| 01 July 2024 | 131.96 | 134.39 | 130.49 | 130.58 | 129.99 | 3,546,400 |
| 28 June 2024 | 131.00 | 132.39 | 130.76 | 132.23 | 131.63 | 9,278,000 |
| 27 June 2024 | 128.14 | 130.60 | 127.70 | 130.28 | 129.69 | 2,343,300 |
| 26 June 2024 | 128.88 | 129.78 | 126.70 | 129.00 | 128.42 | 2,570,700 |
| 25 June 2024 | 129.73 | 129.87 | 127.93 | 128.52 | 127.94 | 1,521,700 |
| 24 June 2024 | 129.20 | 131.47 | 128.50 | 130.49 | 129.90 | 2,449,700 |
| 21 June 2024 | 128.15 | 129.89 | 127.50 | 128.77 | 128.19 | 3,293,000 |
| 20 June 2024 | 126.34 | 127.80 | 124.82 | 127.50 | 126.92 | 2,802,200 |
| 18 June 2024 | 126.81 | 127.86 | 124.96 | 126.59 | 126.02 | 2,495,000 |
| 17 June 2024 | 125.08 | 126.98 | 123.60 | 126.89 | 126.31 | 1,982,800 |
| 14 June 2024 | 123.62 | 125.86 | 122.86 | 125.79 | 125.22 | 1,708,900 |
| 13 June 2024 | 125.06 | 125.06 | 122.21 | 124.12 | 123.56 | 1,856,900 |
| 12 June 2024 | 127.09 | 127.76 | 123.60 | 124.93 | 124.36 | 2,619,200 |
| 11 June 2024 | 127.29 | 128.30 | 126.40 | 126.77 | 126.20 | 1,790,300 |
| 10 June 2024 | 126.53 | 128.16 | 126.00 | 127.69 | 127.11 | 1,893,200 |
| 07 June 2024 | 128.97 | 130.21 | 125.99 | 126.61 | 126.04 | 2,252,300 |
| 06 June 2024 | 131.47 | 132.19 | 128.33 | 129.53 | 128.94 | 3,336,000 |
| 05 June 2024 | 133.68 | 135.57 | 131.06 | 134.42 | 133.81 | 2,665,800 |
| 04 June 2024 | 139.00 | 141.24 | 133.89 | 134.51 | 133.90 | 2,795,800 |
| 03 June 2024 | 135.18 | 139.95 | 133.63 | 139.56 | 138.93 | 3,879,600 |
| 31 May 2024 | 128.00 | 137.00 | 127.28 | 136.91 | 136.29 | 4,872,900 |
| 30 May 2024 | 143.89 | 145.50 | 126.23 | 127.94 | 127.36 | 9,925,200 |
| 29 May 2024 | 141.53 | 143.83 | 138.87 | 139.28 | 138.65 | 3,797,200 |
| 28 May 2024 | 144.54 | 145.94 | 141.03 | 142.27 | 141.62 | 3,491,300 |
| 24 May 2024 | 140.00 | 145.29 | 139.87 | 145.23 | 144.57 | 2,229,900 |
| 23 May 2024 | 140.72 | 142.90 | 138.84 | 139.12 | 138.49 | 2,102,800 |
| 22 May 2024 | 142.05 | 142.07 | 139.55 | 141.55 | 140.91 | 2,268,600 |
| 21 May 2024 | 144.79 | 147.79 | 142.24 | 142.60 | 141.95 | 3,179,100 |
| 20 May 2024 | 141.38 | 141.45 | 137.70 | 137.83 | 137.21 | 1,846,000 |
| 17 May 2024 | 145.37 | 145.37 | 141.20 | 142.13 | 141.49 | 2,744,000 |
| 16 May 2024 | 145.28 | 147.87 | 144.83 | 146.59 | 145.93 | 3,270,100 |
| 15 May 2024 | 140.57 | 142.88 | 140.25 | 141.06 | 140.42 | 2,012,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.