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
2017-11-22 86.67 87.31 86.67 87.12 118,866
2017-11-21 87.62 87.62 85.71 86.57 166,459
2017-11-20 86.03 87.36 86.03 86.89 196,129
2017-11-17 85.07 85.33 84.50 85.32 123,059
2017-11-16 84.25 85.04 83.86 85.00 237,137
2017-11-15 81.31 82.80 81.31 82.19 162,564
2017-11-14 82.87 83.82 82.67 83.07 155,504
2017-11-13 84.54 84.86 82.84 83.43 155,682
2017-11-10 82.73 83.97 82.73 83.97 146,426
2017-11-09 80.36 82.06 80.16 81.57 135,016
2017-11-08 80.57 81.03 80.29 80.67 86,035
2017-11-07 80.60 81.00 79.84 80.55 69,757
2017-11-06 81.47 81.47 80.57 80.66 109,996
2017-11-03 82.47 82.47 81.53 81.88 115,733
2017-11-02 80.89 83.46 80.55 82.53 156,404
2017-11-01 81.27 81.43 80.52 81.29 96,821
2017-10-31 81.08 81.35 80.50 80.90 124,247
2017-10-30 82.23 82.53 81.15 81.20 148,777
2017-10-27 83.48 83.48 82.61 83.26 118,594
2017-10-26 84.59 85.04 83.94 84.09 57,873
2017-10-25 83.91 84.18 83.40 83.98 143,454
2017-10-24 83.89 84.19 83.26 84.03 71,160
2017-10-23 84.195 84.74 83.81 83.93 146,429
2017-10-20 83.36 83.75 83.09 83.49 131,187
2017-10-19 83.02 83.27 82.78 82.86 104,762
2017-10-18 82.39 83.21 82.28 82.81 239,261
2017-10-17 82.25 82.50 81.84 82.06 85,662
2017-10-16 82.02 82.46 81.86 82.07 84,440
2017-10-13 82.04 83.13 82.04 82.56 116,852
2017-10-12 82.25 82.53 81.73 82.22 131,713

» More Dollar Gen Stock Price History

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