ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DG Dollar General Corporation

140.40
-1.07 (-0.76%)
Feb 23 2024 - Closed
Delayed by 15 minutes

DG Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 140.40 -1.07 -0.76% 141.01 142.455 140.2775 1,260,304
Feb 22 2024 141.47 -0.25 -0.18% 140.01 142.30 138.93 1,288,050
Feb 21 2024 141.72 -0.77 -0.54% 142.02 142.915 141.04 1,569,780
Feb 20 2024 142.49 0.99 0.70% 142.56 145.38 142.08 2,757,085
Feb 16 2024 141.50 6.46 4.78% 137.29 144.71 137.08 4,840,386
Feb 15 2024 135.04 3.04 2.30% 132.01 135.465 132.01 1,595,640
Feb 14 2024 132.00 0.23 0.17% 131.82 132.20 130.32 1,878,141
Feb 13 2024 131.77 -4.37 -3.21% 135.49 135.49 130.37 2,978,364
Feb 12 2024 136.14 0.93 0.69% 135.21 137.00 134.685 2,435,336
Feb 09 2024 135.21 -0.44 -0.32% 135.83 135.915 134.14 1,925,145
Feb 08 2024 135.65 0.36 0.27% 135.71 136.95 135.08 1,441,054
Feb 07 2024 135.29 0.98 0.73% 134.72 136.49 134.69 1,547,886
Feb 06 2024 134.31 0.10 0.07% 133.39 134.83 133.25 1,462,176
Feb 05 2024 134.21 -1.95 -1.43% 135.16 135.725 133.36 2,144,457
Feb 02 2024 136.16 0.14 0.10% 135.22 136.60 134.33 1,797,165
Feb 01 2024 136.02 3.95 2.99% 132.39 137.675 131.93 2,259,829
Jan 31 2024 132.07 0.15 0.11% 132.38 133.8388 131.88 1,802,831
Jan 30 2024 131.92 -1.77 -1.32% 133.00 133.26 129.05 2,799,277
Jan 29 2024 133.69 0.24 0.18% 133.30 134.09 132.075 2,488,622
Jan 26 2024 133.45 0.57 0.43% 133.61 134.30 132.50 1,384,222
Jan 25 2024 132.88 2.21 1.69% 131.85 133.43 128.76 2,097,808
Jan 24 2024 130.67 -3.35 -2.50% 134.22 134.22 130.4598 2,098,435
Jan 23 2024 134.02 -0.80 -0.59% 135.45 136.06 132.46 1,851,053
Jan 22 2024 134.82 2.60 1.97% 132.68 135.35 131.9125 2,958,727
Jan 19 2024 132.22 -3.77 -2.77% 136.30 136.30 131.19 3,416,853
Jan 18 2024 135.99 -1.17 -0.85% 136.76 137.005 134.56 2,213,320
Jan 17 2024 137.16 -0.66 -0.48% 137.00 139.86 136.30 2,232,492
Jan 16 2024 137.82 3.18 2.36% 136.27 138.92 135.10 2,808,355
Jan 12 2024 134.64 0.78 0.58% 133.51 135.01 133.03 1,866,642
Jan 11 2024 133.86 -0.20 -0.15% 134.33 134.765 132.72 1,547,229
Jan 10 2024 134.06 -2.63 -1.92% 135.92 137.34 133.91 2,369,576
Jan 09 2024 136.69 2.47 1.84% 133.80 137.11 132.70 1,914,801
Jan 08 2024 134.22 -1.54 -1.13% 133.35 136.00 132.53 1,754,890
Jan 05 2024 135.76 1.00 0.74% 134.47 137.385 133.81 1,974,032
Jan 04 2024 134.76 3.48 2.65% 133.37 136.52 132.06 2,648,886
Jan 03 2024 131.28 -9.15 -6.52% 141.14 141.14 130.89 3,772,591
Jan 02 2024 140.43 4.48 3.30% 136.29 141.66 136.10 3,385,126
Dec 29 2023 135.95 0.40 0.30% 135.10 136.61 134.81 1,778,414
Dec 28 2023 135.55 1.11 0.83% 134.46 136.44 134.23 1,678,601
Dec 27 2023 134.44 1.38 1.04% 133.12 134.95 132.70 2,002,191
Dec 26 2023 133.06 0.85 0.64% 132.17 133.8499 131.39 2,098,828
Dec 22 2023 132.21 2.12 1.63% 130.52 132.92 130.09 1,996,583
Dec 21 2023 130.09 1.18 0.92% 130.11 131.066 128.58 1,676,917
Dec 20 2023 128.91 -1.11 -0.85% 129.39 131.09 128.25 2,668,271
Dec 19 2023 130.02 3.94 3.13% 126.55 130.058 126.35 3,061,852
Dec 18 2023 126.08 -3.90 -3.00% 130.56 130.56 125.91 3,373,570
Dec 15 2023 129.98 -1.04 -0.79% 130.99 131.00 129.35 7,369,839
Dec 14 2023 131.02 0.68 0.52% 131.00 133.25 128.51 4,453,765
Dec 13 2023 130.34 6.31 5.09% 123.38 130.37 122.50 3,747,310
Dec 12 2023 124.03 -1.78 -1.41% 125.61 125.66 122.64 2,600,865
Dec 11 2023 125.81 -1.41 -1.11% 128.14 130.10 123.665 3,828,683
Dec 08 2023 127.22 -5.08 -3.84% 132.47 135.13 125.78 6,686,832
Dec 07 2023 132.30 -1.62 -1.21% 139.04 139.79 130.74 8,273,120
Dec 06 2023 133.92 0.53 0.40% 133.79 135.2199 131.92 4,098,122
Dec 05 2023 133.39 -1.44 -1.07% 135.17 135.32 132.9429 2,230,891
Dec 04 2023 134.83 0.14 0.10% 134.46 136.57 134.12 2,758,598
Dec 01 2023 134.69 3.57 2.72% 130.00 134.81 130.00 2,859,879
Nov 30 2023 131.12 2.24 1.74% 129.29 131.45 128.43 5,371,436
Nov 29 2023 128.88 1.38 1.08% 127.25 130.75 127.25 3,113,419
Nov 28 2023 127.50 1.82 1.45% 125.67 128.29 125.09 2,738,483
Nov 27 2023 125.68 0.20 0.16% 125.43 126.53 124.7624 2,169,121

Your Recent History

Delayed Upgrade Clock