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
2018-06-22 100.53 100.69 99.63 100.54 155,045
2018-06-21 98.21 99.12 98.04 98.70 412,532
2018-06-20 97.85 98.35 97.38 98.05 135,856
2018-06-19 97.19 97.45 96.25 97.33 123,044
2018-06-18 96.98 98.87 96.98 97.99 140,268
2018-06-15 96.53 97.265 96.20 97.23 205,783
2018-06-14 97.18 97.18 95.70 96.15 116,598
2018-06-13 96.64 97.31 96.32 96.74 203,244
2018-06-12 95.81 97.09 95.32 96.63 239,983
2018-06-11 94.76 96.12 94.54 96.10 156,470
2018-06-08 94.19 95.08 94.05 94.89 120,853
2018-06-07 94.34 94.76 93.19 93.80 159,343
2018-06-06 94.68 95.00 92.88 94.49 197,220
2018-06-05 91.69 94.27 91.69 94.27 212,677
2018-06-04 89.90 91.16 89.90 91.06 290,577
2018-06-01 87.35 89.21 87.35 88.95 636,541
2018-05-31 90.90 91.67 86.94 87.86 1,114,680
2018-05-30 95.77 96.98 95.35 96.28 333,307
2018-05-29 96.52 96.72 95.34 96.27 172,025
2018-05-25 97.21 98.28 96.67 96.77 119,666
2018-05-24 96.39 96.88 95.52 96.85 119,501
2018-05-23 96.38 96.86 95.93 96.12 100,169
2018-05-22 97.47 97.69 96.34 96.34 98,105
2018-05-21 97.24 97.61 96.67 97.22 56,966
2018-05-18 97.21 97.45 96.69 96.73 107,009
2018-05-17 96.59 97.21 96.47 96.66 182,347
2018-05-16 94.23 97.00 94.23 96.13 331,322
2018-05-15 93.71 94.30 93.58 94.00 214,348
2018-05-14 93.86 94.38 93.35 93.65 64,975
2018-05-11 92.18 93.62 92.18 93.48 154,906

» More Dollar Gen Stock Price History

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