Dollar General Historical Data

DG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2021 $136.63
-4.03%
$5.77 million $2.9 million
Jun 4, 2021 $142.36
-11.23%
$6.01 million $3.25 million
Jun 3, 2021 $160.38
+4.26%
$6.77 million $3.65 million
Jun 2, 2021 $153.82
+11.13%
$6.49 million $3.4 million
Jun 1, 2021 $138.42
-6.85%
$5.84 million $3.24 million
May 30, 2021 $133.58
+4.01%
$5.64 million $1.14 million
May 29, 2021 $128.41
-5.96%
$5.42 million $1.05 million
May 28, 2021 $136.53
-21.36%
$5.76 million $1.12 million
May 27, 2021 $173.56
+6.10%
$7.33 million $27,998
May 26, 2021 $162.89
+3.99%
$6.88 million $677,210
May 25, 2021 $153.41
+2.56%
$6.48 million $628,082
May 24, 2021 $149.24
+36.18%
$6.3 million $533,680
May 23, 2021 $109.63
-18.95%
$4.63 million $1.11 million
May 22, 2021 $134.63
-19.11%
$5.68 million $1.74 million
May 21, 2021 $167.44
-13.49%
$7.07 million $1.35 million
May 20, 2021 $194
+1.74%
$8.19 million $1.16 million
May 19, 2021 $193.77
-28.16%
$8.18 million $1.26 million
May 18, 2021 $269.56
+1.08%
$11.38 million $1.2 million
May 17, 2021 $267.94
-11.29%
$11.31 million $1.02 million
May 16, 2021 $302.13
+19.02%
$12.75 million $1.53 million
May 15, 2021 $254.4
-25.40%
$10.74 million $1.44 million
May 14, 2021 $343.95
+22.67%
$14.52 million $1.99 million
May 13, 2021 $282.89
-13.92%
$11.94 million $1.77 million
May 12, 2021 $337.89
-3.89%
$14.26 million $1.6 million
May 11, 2021 $352.33
+3.67%
$14.87 million $1.51 million
May 10, 2021 $344.56
+0.65%
$14.54 million $1.57 million
May 9, 2021 $343.6
+1.62%
$14.5 million $1.36 million
May 8, 2021 $335.44
+8.22%
$14.16 million $1.57 million
May 7, 2021 $307.64
+0.10%
$12.99 million $1.55 million
May 6, 2021 $306.75
-3.74%
$12.95 million $1.73 million
May 5, 2021 $318.59
-0.87%
$13.45 million $650,212
May 4, 2021 $321.53
+6.57%
$13.57 million $1.68 million
May 3, 2021 $301.76
+14.92%
$12.74 million $1.23 million
May 2, 2021 $262.54
+5.07%
$11.08 million $1.18 million
May 1, 2021 $249.87
-14.88%
$10.55 million $1.88 million
Apr 30, 2021 $293.55
+15.91%
$12.39 million $1.36 million
Apr 29, 2021 $253.32
-4.53%
$10.69 million $904,329
Apr 28, 2021 $265.32
-13.17%
$11.2 million $1.1 million
Apr 27, 2021 $305.49
+3.04%
$12.9 million $1.1 million
Apr 26, 2021 $296.46
+25.74%
$12.51 million $1.56 million
Apr 25, 2021 $235.6
-4.86%
$9.95 million $1.51 million
Apr 24, 2021 $248.26
+4.40%
$10.48 million $270,765
Apr 23, 2021 $238.2
+0.11%
$10.05 million $784,301
Apr 22, 2021 $238.08
-1.97%
$10.05 million $317,078
Apr 21, 2021 $242.28
-6.76%
$10.23 million $384,632
Apr 20, 2021 $259.78
-25.11%
$10.97 million $516,735
Apr 19, 2021 $346.93
-2.21%
$14.64 million $407,577
Apr 18, 2021 $354.65
-4.40%
$14.97 million $850,209
Apr 17, 2021 $371
-10.77%
$15.66 million $540,628
Apr 16, 2021 $415.82
+0.67%
$17.55 million $543,148