Skip to main content

Dollar General (NY: DG )

79.95 +5.10 (+6.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 78.62 81.14 76.44 79.95 8,554,345 +5.10(+6.81%)
Mar 12, 2025 79.28 79.35 74.67 74.85 4,949,285 -3.79(-4.82%)
Mar 11, 2025 83.10 83.09 77.24 78.64 4,467,515 -4.16(-5.02%)
Mar 10, 2025 81.74 85.08 80.59 82.80 7,211,131 +0.96(+1.17%)
Mar 07, 2025 75.57 82.62 75.56 81.84 7,380,822 +5.60(+7.35%)
Mar 06, 2025 73.73 76.75 73.60 76.24 3,082,219 +2.54(+3.45%)
Mar 05, 2025 72.63 73.87 72.52 73.70 2,614,925 +0.78(+1.07%)
Mar 04, 2025 70.52 74.02 70.01 72.92 3,424,896 +1.03(+1.43%)
Mar 03, 2025 73.57 74.55 71.26 71.89 3,695,252 -2.29(-3.09%)
Feb 28, 2025 74.65 74.94 73.13 74.18 3,051,441 +0.20(+0.27%)
Feb 27, 2025 73.73 74.67 72.73 73.98 2,155,633 -0.21(-0.28%)
Feb 26, 2025 78.16 78.31 73.31 74.19 5,389,173 -4.39(-5.59%)
Feb 25, 2025 78.85 79.28 77.09 78.58 4,423,049 -0.45(-0.57%)
Feb 24, 2025 76.34 79.88 76.28 79.03 4,825,595 +2.34(+3.05%)
Feb 21, 2025 76.20 76.75 74.97 76.69 3,528,430 +0.56(+0.74%)
Feb 20, 2025 74.95 78.15 74.22 76.13 4,485,583 +0.50(+0.66%)
Feb 19, 2025 75.23 75.90 74.49 75.63 2,447,167 +0.60(+0.80%)
Feb 18, 2025 72.70 75.32 72.36 75.03 3,788,050 +2.47(+3.40%)
Feb 14, 2025 73.70 73.95 72.01 72.56 2,809,333 -0.28(-0.38%)
Feb 13, 2025 73.96 74.11 72.67 72.84 2,802,419 -0.97(-1.31%)
Feb 12, 2025 73.07 73.91 72.75 73.81 2,310,963 -0.32(-0.43%)
Feb 11, 2025 73.92 74.31 72.92 74.13 2,881,691 -0.01(-0.01%)
Feb 10, 2025 72.78 74.17 71.62 74.14 3,030,421 +1.65(+2.28%)
Feb 07, 2025 72.50 73.48 71.71 72.49 3,511,795 -0.12(-0.17%)
Feb 06, 2025 73.70 73.75 72.25 72.61 2,592,644 -0.21(-0.29%)
Feb 05, 2025 72.34 73.88 72.20 72.82 2,973,704 +1.02(+1.42%)
Feb 04, 2025 71.01 73.05 71.01 71.80 2,545,136 +0.33(+0.46%)
Feb 03, 2025 70.09 72.69 69.32 71.47 3,849,731 +0.41(+0.58%)
Jan 31, 2025 72.03 73.10 71.03 71.06 3,130,115 -1.09(-1.51%)
Jan 30, 2025 72.46 73.22 71.75 72.15 2,240,360 +0.11(+0.15%)
Jan 29, 2025 73.00 73.40 71.63 72.04 2,229,091 -0.67(-0.92%)
Jan 28, 2025 73.05 73.30 71.43 72.71 2,721,048 -0.59(-0.80%)
Jan 27, 2025 72.79 73.70 72.42 73.30 2,761,187 +1.52(+2.12%)
Jan 24, 2025 71.66 72.20 71.24 71.78 2,207,863 +0.45(+0.63%)
Jan 23, 2025 70.60 71.37 69.90 71.33 2,453,832 +0.61(+0.86%)
Jan 22, 2025 71.81 71.85 70.41 70.72 3,184,117 -1.22(-1.70%)
Jan 21, 2025 69.09 72.55 69.09 71.94 7,588,195 +3.50(+5.11%)
Jan 17, 2025 69.52 70.00 68.10 68.44 3,386,381 -0.82(-1.18%)
Jan 16, 2025 67.81 69.45 66.43 69.26 5,024,489 +0.69(+1.01%)
Jan 15, 2025 70.81 71.32 68.52 68.57 3,486,527 -0.81(-1.17%)
Jan 14, 2025 71.50 72.03 69.33 69.38 3,941,975 -2.21(-3.09%)
Jan 13, 2025 71.57 72.27 70.37 71.59 4,090,989 +0.23(+0.32%)
Jan 10, 2025 71.19 71.87 70.78 71.36 4,669,647 -0.26(-0.36%)
Jan 08, 2025 73.79 74.00 70.15 71.62 5,786,155 -2.55(-3.44%)
Jan 07, 2025 75.65 78.00 74.08 74.17 3,590,585 -1.09(-1.45%)
Jan 06, 2025 74.34 76.85 73.88 75.26 3,259,798 +1.17(+1.58%)
Jan 03, 2025 75.31 75.31 73.87 74.09 3,145,350 -0.95(-1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.