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