Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

144.82 -0.86 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 219.88 220.81 213.06 214.54 3,767,451 -7.83(-3.52%)
May 27, 2022 218.48 224.73 218.48 222.37 2,858,436 +6.09(+2.81%)
May 26, 2022 218.87 222.78 210.38 216.29 6,332,430 +26.09(+13.71%)
May 25, 2022 189.87 192.12 188.47 190.20 3,085,000 -0.59(-0.31%)
May 24, 2022 187.55 192.39 187.32 190.80 2,510,665 +1.49(+0.79%)
May 23, 2022 183.60 189.53 182.67 189.31 3,015,583 +6.64(+3.64%)
May 20, 2022 192.75 193.77 178.43 182.67 4,691,740 -13.37(-6.82%)
May 19, 2022 194.19 199.99 188.09 196.03 3,790,766 -0.91(-0.46%)
May 18, 2022 204.84 205.22 191.32 196.94 5,642,903 -24.62(-11.11%)
May 17, 2022 220.16 222.96 217.21 221.56 2,291,853 -6.45(-2.83%)
May 16, 2022 227.34 229.48 224.74 228.01 1,065,858 +1.79(+0.79%)
May 13, 2022 227.19 227.63 223.39 226.22 1,674,599 +0.46(+0.20%)
May 12, 2022 223.08 227.50 222.37 225.76 2,448,877 +3.40(+1.53%)
May 11, 2022 222.29 226.35 221.09 222.36 1,664,822 +0.85(+0.38%)
May 10, 2022 227.19 229.17 220.75 221.52 1,723,671 -3.77(-1.67%)
May 09, 2022 226.71 230.77 224.58 225.28 2,055,022 -2.13(-0.94%)
May 06, 2022 224.91 229.08 224.26 227.42 2,593,604 -0.08(-0.03%)
May 05, 2022 234.84 235.40 225.53 227.50 1,619,672 -8.05(-3.42%)
May 04, 2022 231.63 235.91 229.95 235.55 1,454,441 +4.82(+2.09%)
May 03, 2022 230.91 233.26 229.20 230.73 1,220,127 +0.77(+0.33%)
May 02, 2022 232.24 233.10 226.13 229.96 1,736,956 -1.32(-0.57%)
Apr 29, 2022 238.64 238.92 230.85 231.28 2,052,358 -8.81(-3.67%)
Apr 28, 2022 239.22 241.32 236.18 240.09 1,275,351 +3.00(+1.26%)
Apr 27, 2022 238.15 240.88 236.60 237.10 1,403,320 -1.46(-0.61%)
Apr 26, 2022 240.61 243.51 238.56 238.56 1,512,293 -3.40(-1.40%)
Apr 25, 2022 242.27 243.19 238.12 241.96 1,909,419 -0.31(-0.13%)
Apr 22, 2022 248.90 248.90 242.00 242.27 1,704,060 -6.84(-2.74%)
Apr 21, 2022 253.16 255.31 248.87 249.10 1,998,543 -3.12(-1.24%)
Apr 20, 2022 250.72 252.55 250.21 252.23 2,174,735 +3.58(+1.44%)
Apr 19, 2022 244.96 249.94 244.57 248.64 2,072,838 +5.04(+2.07%)
Apr 18, 2022 240.46 244.92 239.80 243.60 1,368,936 +1.37(+0.57%)
Apr 14, 2022 240.76 243.72 240.38 242.23 2,151,019 +3.29(+1.38%)
Apr 13, 2022 236.21 239.46 235.87 238.94 1,363,966 +1.52(+0.64%)
Apr 12, 2022 234.95 239.67 234.95 237.42 1,541,211 +2.98(+1.27%)
Apr 11, 2022 238.97 240.65 234.24 234.44 2,011,927 -4.90(-2.05%)
Apr 08, 2022 237.70 239.67 236.00 239.34 2,807,430 +4.00(+1.70%)
Apr 07, 2022 231.75 236.96 230.81 235.33 2,861,632 +2.62(+1.13%)
Apr 06, 2022 222.81 233.03 222.06 232.71 3,644,011 +9.39(+4.20%)
Apr 05, 2022 219.46 224.15 219.46 223.33 2,129,537 +3.01(+1.37%)
Apr 04, 2022 219.69 220.85 219.00 220.32 1,542,289 +0.51(+0.23%)
Apr 01, 2022 216.69 220.25 216.25 219.81 1,584,213 +3.56(+1.65%)
Mar 31, 2022 219.90 221.55 216.08 216.25 2,228,494 -4.70(-2.13%)
Mar 30, 2022 220.66 223.06 220.38 220.95 1,326,418 -1.02(-0.46%)
Mar 29, 2022 221.70 224.20 219.74 221.97 3,891,875 +2.16(+0.98%)
Mar 28, 2022 215.15 219.85 215.15 219.81 1,426,655 +4.69(+2.18%)
Mar 25, 2022 215.35 215.95 212.92 215.12 1,324,025 +0.55(+0.26%)
Mar 24, 2022 215.77 216.48 212.65 214.57 1,586,823 -0.63(-0.29%)
Mar 23, 2022 218.91 219.51 213.52 215.20 1,873,311 -4.38(-2.00%)
Mar 22, 2022 222.85 223.25 218.53 219.58 1,854,310 -2.27(-1.02%)
Mar 21, 2022 222.19 226.10 220.25 221.85 1,934,448 -1.19(-0.54%)
Mar 18, 2022 215.84 223.41 214.71 223.05 3,191,624 +7.47(+3.46%)
Mar 17, 2022 213.83 216.03 206.54 215.58 4,515,476 +9.18(+4.45%)
Mar 16, 2022 208.11 209.60 204.75 206.40 2,660,798 -1.71(-0.82%)
Mar 15, 2022 203.41 209.11 203.41 208.11 2,875,731 +5.40(+2.66%)
Mar 14, 2022 200.79 204.72 199.46 202.71 1,497,345 +3.05(+1.53%)
Mar 11, 2022 200.54 202.85 199.30 199.66 2,432,431 -0.51(-0.26%)
Mar 10, 2022 199.12 200.89 200.17 1,208,884 -1.11(-0.55%)
Mar 09, 2022 197.35 202.94 195.75 201.28 1,553,294 +7.73(+3.99%)
Mar 08, 2022 197.33 199.46 192.97 193.55 2,432,892 -4.33(-2.19%)
Mar 07, 2022 204.96 207.51 197.74 197.88 2,174,390 -7.05(-3.44%)
Mar 04, 2022 200.09 205.06 199.22 204.93 2,435,606 +4.56(+2.27%)
Mar 03, 2022 200.52 202.54 199.12 200.38 1,845,971 +0.85(+0.43%)
Mar 02, 2022 194.17 200.75 193.95 199.52 1,747,026 +4.23(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.