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
2018-12-11 106.45 107.42 105.09 106.55 224,344
2018-12-10 103.19 105.66 102.50 105.47 169,101
2018-12-07 106.31 106.46 102.22 102.85 260,648
2018-12-06 102.89 106.79 102.53 106.74 300,644
2018-12-04 106.15 108.00 102.15 104.09 663,806
2018-12-03 113.93 113.93 110.38 111.78 290,743
2018-11-30 110.30 110.89 110.14 110.69 333,247
2018-11-29 109.87 112.16 109.87 110.78 260,044
2018-11-28 108.10 110.71 108.01 110.34 145,627
2018-11-27 107.60 107.73 106.77 107.71 153,582
2018-11-26 108.00 108.00 106.49 107.63 158,617
2018-11-23 105.61 106.36 105.30 105.78 65,861
2018-11-21 105.94 106.44 105.02 105.51 145,208
2018-11-20 105.39 106.63 104.14 105.31 251,030
2018-11-19 112.40 112.57 109.79 110.41 110,566
2018-11-16 110.05 111.55 108.62 111.55 187,806
2018-11-15 112.40 112.74 111.11 111.63 214,737
2018-11-14 115.83 116.99 114.39 114.40 117,722
2018-11-13 115.94 116.13 114.83 115.50 119,724
2018-11-12 116.23 117.16 115.74 115.82 121,367
2018-11-09 116.80 117.26 115.89 116.29 112,366
2018-11-08 116.16 118.21 115.97 117.55 208,421
2018-11-07 115.13 116.21 114.70 116.00 142,988
2018-11-06 113.75 115.11 113.62 114.32 89,244
2018-11-05 112.00 114.38 112.00 114.10 152,895
2018-11-02 113.51 113.51 110.65 112.12 220,758
2018-11-01 112.52 114.04 112.32 113.18 141,572
2018-10-31 111.26 112.64 110.92 111.47 167,946
2018-10-30 110.63 112.37 110.27 112.37 191,132
2018-10-29 111.33 112.39 109.01 109.51 184,140

» More Dollar Gen Stock Price History

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