DOLLAR GEN Historical Stock Price

Below is the stock price history for Dollar Gen DG. Data is recorded each day for the historical open, high, low, close and volume. The Dollar Gen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dollar Gen Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-18 107.63 109.69 107.63 109.17 172,776
2018-09-17 108.85 108.85 107.43 107.43 281,633
2018-09-14 109.60 109.60 108.47 109.02 199,113
2018-09-13 110.66 111.06 109.35 109.47 165,637
2018-09-12 111.10 111.57 110.53 110.71 249,156
2018-09-11 112.24 112.51 111.24 111.325 221,355
2018-09-10 111.61 112.04 110.82 111.54 154,997
2018-09-07 111.30 112.21 110.69 110.77 224,152
2018-09-06 111.38 111.81 110.73 111.33 147,528
2018-09-05 110.09 111.34 109.53 111.07 218,600
2018-09-04 108.77 110.03 108.72 109.84 236,794
2018-08-31 105.49 107.94 105.49 107.73 238,595
2018-08-30 103.99 106.41 103.99 105.50 490,727
2018-08-29 106.31 107.38 105.17 106.93 382,101
2018-08-28 107.19 107.19 105.64 106.765 303,464
2018-08-27 108.70 108.70 107.08 107.215 162,693
2018-08-24 107.63 108.21 107.09 108.02 144,420
2018-08-23 107.49 108.13 107.27 108.05 166,976
2018-08-22 108.38 108.89 107.00 107.25 190,878
2018-08-21 107.95 108.06 107.09 107.645 133,403
2018-08-20 106.97 108.15 106.96 107.57 99,017
2018-08-17 105.60 106.56 104.98 106.29 141,910
2018-08-16 105.69 105.69 104.34 104.83 216,783
2018-08-15 104.22 104.285 103.43 104.21 173,534
2018-08-14 102.87 105.18 102.87 105.00 159,695
2018-08-13 103.55 103.55 102.31 102.50 112,032
2018-08-10 102.85 103.16 101.96 102.39 96,003
2018-08-09 101.40 103.16 101.40 102.98 132,261
2018-08-08 100.99 101.85 100.82 101.85 124,266
2018-08-07 99.91 101.15 99.51 101.01 117,524

» More Dollar Gen Stock Price History

To see other companies like Dollar Gen (DG), view our stock market today for news, and other data.