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:

Dollar General (NY: DG )

156.06 +1.85 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 199.38 203.90 203.25 2,976,508 +4.05(+2.03%)
Jan 28, 2022 200.02 200.02 195.71 199.21 2,133,997 -0.98(-0.49%)
Jan 27, 2022 199.86 203.92 199.84 200.19 2,289,698 +0.61(+0.31%)
Jan 26, 2022 207.30 208.99 198.08 199.58 2,387,486 -7.12(-3.44%)
Jan 25, 2022 209.91 209.95 203.94 206.70 2,341,841 -4.45(-2.11%)
Jan 24, 2022 203.23 211.48 202.81 211.15 2,531,809 +6.24(+3.04%)
Jan 21, 2022 206.37 209.49 204.89 204.91 2,129,375 -1.87(-0.90%)
Jan 20, 2022 216.10 216.81 205.97 206.78 3,228,404 -7.64(-3.56%)
Jan 19, 2022 209.13 215.69 208.57 214.43 2,387,455 +6.66(+3.21%)
Jan 18, 2022 207.46 210.88 203.18 207.77 2,770,107 -3.87(-1.83%)
Jan 14, 2022 211.64 0 -5.83(-2.68%)
Jan 13, 2022 222.44 223.25 217.22 217.47 1,990,027 -5.40(-2.42%)
Jan 12, 2022 223.50 223.64 221.33 222.87 1,359,435 -0.05(-0.02%)
Jan 11, 2022 230.06 231.06 221.82 222.92 2,712,382 -7.47(-3.24%)
Jan 10, 2022 232.30 233.74 228.82 230.39 2,524,197 -1.91(-0.82%)
Jan 07, 2022 229.65 234.12 228.77 232.30 2,375,213 +2.41(+1.05%)
Jan 06, 2022 221.01 230.57 221.01 229.89 3,089,241 +1.95(+0.86%)
Jan 05, 2022 228.11 231.06 226.85 227.94 1,876,651 +0.10(+0.04%)
Jan 04, 2022 227.59 230.00 227.17 227.84 1,382,669 -1.74(-0.76%)
Jan 03, 2022 228.45 230.54 226.54 229.58 1,537,633 +0.07(+0.03%)
Dec 31, 2021 230.18 232.59 229.09 229.51 1,761,933 +0.00(+0.00%)
Dec 30, 2021 228.46 231.18 227.49 229.51 1,342,191 +2.19(+0.96%)
Dec 29, 2021 223.23 227.72 222.53 227.32 1,625,161 +5.12(+2.30%)
Dec 28, 2021 219.37 223.36 219.37 222.20 1,854,830 +3.53(+1.62%)
Dec 27, 2021 216.23 218.81 216.10 218.67 2,410,089 +3.27(+1.52%)
Dec 23, 2021 214.50 216.69 213.78 215.40 2,303,415 +1.08(+0.50%)
Dec 22, 2021 215.71 215.96 213.23 214.32 1,033,330 -1.46(-0.68%)
Dec 21, 2021 213.98 216.10 212.07 215.78 1,173,910 +1.28(+0.60%)
Dec 20, 2021 214.79 215.39 210.14 214.49 2,214,661 -2.04(-0.94%)
Dec 17, 2021 220.32 220.73 215.11 216.54 3,589,329 -3.08(-1.40%)
Dec 16, 2021 220.21 220.43 216.79 219.61 1,400,727 -0.45(-0.20%)
Dec 15, 2021 219.21 220.38 217.02 220.06 1,613,323 +0.65(+0.30%)
Dec 14, 2021 218.92 220.69 218.06 219.41 1,755,682 -0.54(-0.24%)
Dec 13, 2021 215.92 220.77 215.69 219.94 2,003,180 +3.50(+1.62%)
Dec 10, 2021 216.55 218.20 215.37 216.44 1,436,375 +0.07(+0.03%)
Dec 09, 2021 215.51 216.92 213.60 216.37 1,296,861 +0.90(+0.42%)
Dec 08, 2021 219.13 219.25 212.19 215.48 2,210,516 -3.01(-1.38%)
Dec 07, 2021 220.54 220.89 214.54 218.48 1,693,798 -1.00(-0.46%)
Dec 06, 2021 215.77 224.04 215.44 219.49 2,380,123 +3.44(+1.59%)
Dec 03, 2021 211.26 217.99 209.05 216.05 3,216,163 +6.02(+2.87%)
Dec 02, 2021 212.29 215.67 205.78 210.03 3,547,950 -6.79(-3.13%)
Dec 01, 2021 215.38 222.33 215.38 216.82 3,545,166 +1.45(+0.67%)
Nov 30, 2021 217.11 219.33 214.90 215.37 3,157,503 -3.67(-1.68%)
Nov 29, 2021 218.97 222.54 217.15 219.04 1,843,873 +0.63(+0.29%)
Nov 26, 2021 216.67 220.38 216.37 218.41 1,025,495 +0.96(+0.44%)
Nov 24, 2021 218.11 219.30 216.23 217.44 983,583 -1.66(-0.76%)
Nov 23, 2021 220.03 220.65 216.93 219.11 1,195,788 -0.80(-0.36%)
Nov 22, 2021 219.94 223.02 217.57 219.91 1,672,114 +1.37(+0.63%)
Nov 19, 2021 216.86 219.98 216.44 218.53 1,843,966 +2.15(+0.99%)
Nov 18, 2021 218.06 216.54 215.41 216.38 1,828,853 -0.53(-0.24%)
Nov 17, 2021 222.26 222.38 214.46 216.91 2,449,001 -7.25(-3.23%)
Nov 16, 2021 220.92 225.20 220.92 224.16 1,654,123 +3.24(+1.47%)
Nov 15, 2021 221.87 225.52 219.53 220.92 1,843,599 +1.95(+0.89%)
Nov 12, 2021 216.63 219.64 215.88 218.97 1,408,046 +3.62(+1.68%)
Nov 11, 2021 215.07 216.08 214.42 215.35 1,028,813 +0.50(+0.23%)
Nov 10, 2021 213.94 214.85 760,699 +0.57(+0.27%)
Nov 09, 2021 213.41 216.54 213.00 214.28 893,642 -0.73(-0.34%)
Nov 08, 2021 217.32 219.42 211.74 215.01 1,943,655 -4.57(-2.08%)
Nov 05, 2021 221.23 221.85 217.90 219.58 984,714 -0.56(-0.26%)
Nov 04, 2021 218.18 222.13 217.77 220.15 1,586,192 +2.42(+1.11%)
Nov 03, 2021 215.18 217.99 214.01 217.72 1,272,008 +1.83(+0.85%)
Nov 02, 2021 214.86 216.63 213.79 215.90 1,130,282 +1.33(+0.62%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.