Dollar General (NY: DG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	75.50	76.37	74.71	76.26	3,305,678	+1.62(+2.17%)
Nov 26, 2024	75.83	76.24	74.20	74.64	3,193,824	-1.95(-2.55%)
Nov 25, 2024	75.92	77.75	75.87	76.59	4,948,756	+1.66(+2.22%)
Nov 22, 2024	74.22	75.92	74.02	74.93	3,828,103	+1.01(+1.37%)
Nov 21, 2024	73.47	74.43	73.27	73.92	3,161,852	+0.65(+0.89%)
Nov 20, 2024	75.75	75.75	72.12	73.27	7,415,843	-3.23(-4.22%)
Nov 19, 2024	77.46	78.27	76.38	76.50	2,261,370	-0.59(-0.77%)
Nov 18, 2024	75.88	78.70	75.88	77.09	3,292,604	+1.21(+1.59%)
Nov 15, 2024	76.94	77.75	75.05	75.88	3,704,311	-1.17(-1.52%)
Nov 14, 2024	76.91	78.40	76.21	77.05	2,820,891	+0.27(+0.35%)
Nov 13, 2024	75.12	77.04	75.12	76.78	3,376,619	+1.66(+2.21%)
Nov 12, 2024	75.87	75.98	73.51	75.12	5,637,899	-1.17(-1.53%)
Nov 11, 2024	77.00	77.60	76.07	76.29	4,612,174	-0.66(-0.86%)
Nov 08, 2024	78.08	78.25	76.76	76.95	3,885,507	-1.12(-1.43%)
Nov 07, 2024	78.41	79.42	77.78	78.07	4,197,888	+0.66(+0.85%)
Nov 06, 2024	80.30	80.75	77.22	77.41	6,750,461	-4.16(-5.10%)
Nov 05, 2024	82.01	82.04	80.67	81.57	4,520,009	-0.43(-0.52%)
Nov 04, 2024	82.31	84.39	81.76	82.00	4,568,967	+0.24(+0.29%)
Nov 01, 2024	80.57	81.86	79.86	81.76	3,126,566	+1.72(+2.15%)
Oct 31, 2024	79.23	80.82	78.45	80.04	3,509,053	+1.10(+1.39%)
Oct 30, 2024	79.87	80.48	78.82	78.94	3,071,120	-0.86(-1.08%)
Oct 29, 2024	80.76	82.48	79.79	79.80	3,990,828	-1.30(-1.60%)
Oct 28, 2024	80.74	82.36	80.64	81.10	3,465,573	+0.72(+0.90%)
Oct 25, 2024	81.65	82.67	80.18	80.38	2,869,979	-1.02(-1.25%)
Oct 24, 2024	81.18	81.67	80.70	81.40	2,378,162	+0.36(+0.44%)
Oct 23, 2024	81.12	81.63	80.42	81.04	3,068,945	-0.08(-0.10%)
Oct 22, 2024	81.68	82.23	80.12	81.12	3,849,751	-0.01(-0.01%)
Oct 21, 2024	80.78	81.53	80.30	81.13	4,411,785	+0.53(+0.66%)
Oct 18, 2024	81.65	81.97	80.14	80.60	4,808,632	-1.30(-1.59%)
Oct 17, 2024	82.10	82.53	80.92	81.90	6,300,874	-0.33(-0.40%)
Oct 16, 2024	80.75	83.18	80.22	82.23	4,794,158	+1.66(+2.06%)
Oct 15, 2024	79.64	81.77	79.55	80.57	6,580,191	+0.81(+1.02%)
Oct 14, 2024	82.18	82.38	79.65	79.76	5,949,191	-2.73(-3.31%)
Oct 11, 2024	82.50	82.90	81.90	82.49	6,849,277	+0.05(+0.06%)
Oct 10, 2024	82.86	82.86	82.01	82.44	3,671,345	-0.42(-0.51%)
Oct 09, 2024	83.48	83.60	82.25	82.86	3,841,468	-0.69(-0.83%)
Oct 08, 2024	83.74	84.08	82.68	83.55	2,202,964	-0.16(-0.19%)
Oct 07, 2024	84.30	84.48	82.50	83.71	3,722,589	-0.05(-0.06%)
Oct 04, 2024	82.38	84.39	81.93	83.76	3,819,694	+2.41(+2.97%)
Oct 03, 2024	80.81	81.46	80.63	81.35	2,873,263	+0.15(+0.18%)
Oct 02, 2024	83.59	83.66	81.01	81.20	3,847,595	-2.68(-3.20%)
Oct 01, 2024	83.85	84.09	82.00	83.88	3,607,196	-0.10(-0.12%)
Sep 30, 2024	86.12	86.12	83.15	83.98	4,816,136	-2.73(-3.15%)
Sep 27, 2024	85.93	87.48	85.40	86.71	4,039,954	+0.38(+0.44%)
Sep 26, 2024	84.23	87.14	84.23	86.33	3,911,260	+2.66(+3.18%)
Sep 25, 2024	84.45	84.45	83.01	83.67	2,896,634	-0.72(-0.86%)
Sep 24, 2024	85.40	85.80	84.40	84.40	2,863,356	-1.04(-1.22%)
Sep 23, 2024	85.39	86.12	82.27	85.44	3,082,126	+0.03(+0.03%)
Sep 20, 2024	85.58	85.79	83.94	85.41	8,021,233	-0.49(-0.57%)
Sep 19, 2024	87.12	87.15	85.35	85.89	4,403,201	-0.36(-0.41%)
Sep 18, 2024	85.17	87.14	85.17	86.25	3,538,414	+0.84(+0.99%)
Sep 17, 2024	85.15	85.74	84.76	85.41	3,619,037	+0.26(+0.30%)
Sep 16, 2024	84.41	85.65	84.05	85.15	3,782,624	+0.99(+1.18%)
Sep 13, 2024	84.08	85.69	83.41	84.16	4,310,155	+1.53(+1.85%)
Sep 12, 2024	80.22	83.68	79.75	82.63	4,620,916	+2.62(+3.28%)
Sep 11, 2024	79.71	80.88	78.16	80.01	5,718,060	-0.12(-0.15%)
Sep 10, 2024	80.59	81.19	79.12	80.13	5,216,930	-0.29(-0.36%)
Sep 09, 2024	81.39	82.35	80.17	80.41	5,355,583	-1.59(-1.94%)
Sep 06, 2024	80.47	82.88	79.94	82.00	6,365,473	+2.15(+2.70%)
Sep 05, 2024	80.52	81.14	77.41	79.85	10,565,022	-0.67(-0.83%)
Sep 04, 2024	81.16	81.90	78.80	80.51	10,689,580	-2.69(-3.23%)