Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar General (NY: DG )

87.69 +0.75 (+0.86%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 27, 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 (%)
Apr 29, 2022 237.56 237.83 229.81 230.23 2,061,707 -8.77(-3.67%)
Apr 28, 2022 238.13 240.23 235.10 239.01 1,281,160 +2.99(+1.26%)
Apr 27, 2022 237.07 239.79 235.53 236.02 1,409,712 -1.45(-0.61%)
Apr 26, 2022 239.52 242.41 237.47 237.47 1,519,182 -3.38(-1.40%)
Apr 25, 2022 241.17 242.09 237.04 240.86 1,918,116 -0.31(-0.13%)
Apr 22, 2022 247.77 247.77 240.91 241.17 1,711,822 -6.80(-2.74%)
Apr 21, 2022 252.01 254.15 247.74 247.97 2,007,646 -3.11(-1.24%)
Apr 20, 2022 249.58 251.40 249.08 251.08 2,184,641 +3.57(+1.44%)
Apr 19, 2022 243.85 248.81 243.47 247.52 2,082,280 +5.02(+2.07%)
Apr 18, 2022 239.37 243.81 238.71 242.50 1,375,172 +1.37(+0.57%)
Apr 14, 2022 239.66 242.61 239.29 241.13 2,160,817 +3.28(+1.38%)
Apr 13, 2022 235.14 238.38 234.80 237.85 1,370,179 +1.51(+0.64%)
Apr 12, 2022 233.89 238.59 233.89 236.34 1,548,231 +2.97(+1.27%)
Apr 11, 2022 237.88 239.56 233.18 233.38 2,021,091 -4.88(-2.05%)
Apr 08, 2022 236.62 238.58 234.94 238.25 2,820,218 +3.98(+1.70%)
Apr 07, 2022 230.70 235.88 229.76 234.27 2,874,666 +2.61(+1.13%)
Apr 06, 2022 221.80 231.97 221.06 231.66 3,660,610 +9.34(+4.20%)
Apr 05, 2022 218.47 223.13 218.47 222.31 2,139,237 +3.00(+1.37%)
Apr 04, 2022 218.69 219.85 218.01 219.32 1,549,314 +0.50(+0.23%)
Apr 01, 2022 215.71 219.25 215.27 218.82 1,591,429 +3.55(+1.65%)
Mar 31, 2022 218.90 220.55 215.10 215.27 2,238,645 -4.68(-2.13%)
Mar 30, 2022 219.66 222.05 219.38 219.95 1,332,459 -1.02(-0.46%)
Mar 29, 2022 220.69 223.19 218.74 220.96 3,909,602 +2.15(+0.98%)
Mar 28, 2022 214.18 218.85 214.18 218.82 1,433,154 +4.67(+2.18%)
Mar 25, 2022 214.38 214.97 211.95 214.15 1,330,056 +0.55(+0.26%)
Mar 24, 2022 214.79 215.50 211.69 213.59 1,594,051 -0.63(-0.29%)
Mar 23, 2022 217.92 218.51 212.55 214.22 1,881,844 -4.36(-2.00%)
Mar 22, 2022 221.84 222.24 217.54 218.58 1,862,756 -2.26(-1.02%)
Mar 21, 2022 221.19 225.07 219.25 220.85 1,943,259 -1.19(-0.54%)
Mar 18, 2022 214.86 222.40 213.74 222.04 3,206,162 +7.44(+3.47%)
Mar 17, 2022 212.86 215.04 205.61 214.60 4,536,044 +9.14(+4.45%)
Mar 16, 2022 207.16 208.65 203.82 205.46 2,672,918 -1.70(-0.82%)
Mar 15, 2022 202.49 208.16 202.49 207.16 2,888,829 +5.38(+2.66%)
Mar 14, 2022 199.88 203.79 198.56 201.79 1,504,165 +3.04(+1.53%)
Mar 11, 2022 199.63 201.93 198.39 198.75 2,443,510 -0.51(-0.26%)
Mar 10, 2022 198.22 199.98 199.26 1,214,391 -1.10(-0.55%)
Mar 09, 2022 196.46 202.02 194.87 200.37 1,560,369 +7.70(+3.99%)
Mar 08, 2022 196.43 198.56 192.10 192.67 2,443,974 -4.31(-2.19%)
Mar 07, 2022 204.03 206.56 196.85 196.98 2,184,295 -7.02(-3.44%)
Mar 04, 2022 199.19 204.13 198.32 204.00 2,446,700 +4.53(+2.27%)
Mar 03, 2022 199.61 201.62 198.22 199.47 1,854,379 +0.85(+0.43%)
Mar 02, 2022 193.29 199.84 193.07 198.62 1,754,984 +4.22(+2.17%)
Mar 01, 2022 192.90 197.91 192.84 194.40 2,491,102 +2.62(+1.37%)
Feb 28, 2022 191.37 193.04 189.16 191.78 1,623,354 -0.63(-0.33%)
Feb 25, 2022 189.33 192.84 187.16 192.41 2,649,134 +7.92(+4.29%)
Feb 24, 2022 179.03 184.96 179.03 184.49 2,154,326 +2.38(+1.31%)
Feb 23, 2022 185.92 186.61 181.84 182.11 1,710,666 -3.48(-1.88%)
Feb 22, 2022 191.91 192.74 184.96 185.59 2,241,211 -7.76(-4.02%)
Feb 18, 2022 193.36 0 +2.76(+1.45%)
Feb 17, 2022 190.21 192.15 189.52 190.60 1,917,501 -0.22(-0.12%)
Feb 16, 2022 191.66 192.53 187.89 190.82 2,767,606 -1.74(-0.90%)
Feb 15, 2022 194.64 194.92 191.69 192.56 1,780,622 -1.41(-0.73%)
Feb 14, 2022 194.21 194.74 192.63 193.98 1,491,702 -0.02(-0.01%)
Feb 11, 2022 195.93 196.48 193.74 194.00 1,253,456 -1.42(-0.73%)
Feb 10, 2022 196.39 198.70 194.31 195.42 1,917,664 -3.57(-1.79%)
Feb 09, 2022 197.08 199.47 196.64 198.98 2,434,648 +2.92(+1.49%)
Feb 08, 2022 194.24 197.65 192.91 196.06 3,013,115 +2.11(+1.09%)
Feb 07, 2022 195.84 196.68 193.62 193.96 1,677,516 -1.71(-0.87%)
Feb 04, 2022 198.95 198.95 193.84 195.67 2,074,569 -2.91(-1.47%)
Feb 03, 2022 198.74 198.29 198.58 1,913,947 -1.28(-0.64%)
Feb 02, 2022 201.59 203.29 199.77 199.85 2,088,544 -2.35(-1.16%)
Feb 01, 2022 201.53 202.99 198.63 202.20 1,763,778 +0.62(+0.31%)
Jan 31, 2022 197.75 202.22 201.59 3,001,163 +4.01(+2.03%)
Jan 28, 2022 198.38 198.38 194.10 197.57 2,151,674 -0.98(-0.49%)
Jan 27, 2022 198.22 202.25 198.20 198.55 2,308,665 +0.61(+0.31%)
Jan 26, 2022 205.60 207.27 196.45 197.94 2,407,262 -7.06(-3.44%)
Jan 25, 2022 208.19 208.22 202.26 205.00 2,361,239 -4.42(-2.11%)
Jan 24, 2022 201.56 209.75 201.14 209.42 2,552,781 +6.19(+3.04%)
Jan 21, 2022 204.67 207.76 203.21 203.23 2,147,014 -1.86(-0.91%)
Jan 20, 2022 214.33 215.03 204.28 205.09 3,255,147 -7.58(-3.56%)
Jan 19, 2022 207.42 213.91 206.86 212.67 2,407,231 +6.60(+3.20%)
Jan 18, 2022 205.75 209.15 201.51 206.06 2,793,053 -3.84(-1.83%)
Jan 14, 2022 209.90 0 -5.78(-2.68%)
Jan 13, 2022 220.62 221.42 215.43 215.68 2,006,511 -5.36(-2.42%)
Jan 12, 2022 221.67 221.80 219.51 221.04 1,370,696 -0.05(-0.02%)
Jan 11, 2022 228.17 229.16 220.00 221.09 2,734,850 -7.41(-3.24%)
Jan 10, 2022 230.39 231.82 226.94 228.50 2,545,106 -1.89(-0.82%)
Jan 07, 2022 227.76 232.20 226.89 230.39 2,394,888 +2.39(+1.05%)
Jan 06, 2022 219.19 228.68 219.19 228.00 3,114,831 +1.93(+0.86%)
Jan 05, 2022 226.23 229.16 224.99 226.07 1,892,197 +0.10(+0.04%)
Jan 04, 2022 225.72 228.11 225.30 225.97 1,394,123 -1.72(-0.76%)
Jan 03, 2022 226.57 228.65 224.68 227.69 1,550,370 +0.07(+0.03%)
Dec 31, 2021 228.29 230.68 227.21 227.62 1,776,528 +0.00(+0.00%)
Dec 30, 2021 226.58 229.28 225.62 227.62 1,353,309 +2.17(+0.96%)
Dec 29, 2021 221.40 225.85 220.70 225.45 1,638,622 +5.08(+2.30%)
Dec 28, 2021 217.57 221.53 217.57 220.38 1,870,195 +3.50(+1.62%)
Dec 27, 2021 214.45 217.02 214.32 216.87 2,430,053 +3.24(+1.52%)
Dec 23, 2021 212.74 214.91 212.03 213.63 2,322,496 +1.07(+0.50%)
Dec 22, 2021 213.94 214.19 211.48 212.56 1,041,889 -1.45(-0.68%)
Dec 21, 2021 212.22 214.32 210.33 214.01 1,183,634 +1.27(+0.60%)
Dec 20, 2021 213.03 213.62 208.42 212.73 2,233,006 -2.03(-0.94%)
Dec 17, 2021 218.51 218.92 213.34 214.76 3,619,061 -3.05(-1.40%)
Dec 16, 2021 218.40 218.62 215.01 217.81 1,412,330 -0.44(-0.20%)
Dec 15, 2021 217.41 218.57 215.24 218.25 1,626,687 +0.65(+0.30%)
Dec 14, 2021 217.12 218.88 216.26 217.61 1,770,225 -0.53(-0.24%)
Dec 13, 2021 214.15 218.96 213.92 218.14 2,019,773 +3.47(+1.62%)
Dec 10, 2021 214.77 216.41 213.60 214.66 1,448,274 +0.07(+0.03%)
Dec 09, 2021 213.74 215.13 211.84 214.59 1,307,603 +0.89(+0.42%)
Dec 08, 2021 217.33 217.45 210.44 213.71 2,228,827 -2.98(-1.38%)
Dec 07, 2021 218.73 219.07 212.78 216.69 1,707,828 -0.99(-0.46%)
Dec 06, 2021 214.00 222.19 213.67 217.68 2,399,839 +3.41(+1.59%)
Dec 03, 2021 209.53 216.20 207.34 214.28 3,242,804 +5.98(+2.87%)
Dec 02, 2021 210.55 213.90 204.09 208.30 3,577,340 -6.74(-3.13%)
Dec 01, 2021 213.61 220.50 213.61 215.04 3,574,532 +1.44(+0.67%)
Nov 30, 2021 215.33 217.53 213.14 213.60 3,183,658 -3.64(-1.68%)
Nov 29, 2021 217.17 220.71 215.37 217.24 1,859,146 +0.63(+0.29%)
Nov 26, 2021 214.89 218.57 214.59 216.61 1,033,989 +0.96(+0.44%)
Nov 24, 2021 216.32 217.50 214.45 215.66 991,730 -1.65(-0.76%)
Nov 23, 2021 218.22 218.84 215.15 217.31 1,205,694 -0.79(-0.36%)
Nov 22, 2021 218.14 221.19 215.78 218.10 1,685,965 +1.36(+0.63%)
Nov 19, 2021 215.08 218.18 214.66 216.74 1,859,241 +2.13(+0.99%)
Nov 18, 2021 216.26 214.76 213.64 214.60 1,844,002 -0.52(-0.24%)
Nov 17, 2021 220.43 220.55 212.69 215.12 2,469,287 -7.19(-3.23%)
Nov 16, 2021 219.10 223.35 219.10 222.32 1,667,825 +3.21(+1.47%)
Nov 15, 2021 220.05 223.67 217.73 219.10 1,858,871 +1.93(+0.89%)
Nov 12, 2021 214.85 217.84 214.10 217.17 1,419,710 +3.59(+1.68%)
Nov 11, 2021 213.30 214.31 212.65 213.58 1,037,335 +0.49(+0.23%)
Nov 10, 2021 212.18 213.09 767,000 +0.57(+0.27%)
Nov 09, 2021 211.66 214.76 211.25 212.52 901,045 -0.72(-0.34%)
Nov 08, 2021 215.53 217.62 210.00 213.24 1,959,755 -4.54(-2.08%)
Nov 05, 2021 219.41 220.03 216.11 217.78 992,871 -0.56(-0.26%)
Nov 04, 2021 216.39 220.31 215.98 218.34 1,599,331 +2.40(+1.11%)
Nov 03, 2021 213.41 216.20 212.25 215.94 1,282,544 +1.81(+0.85%)
Nov 02, 2021 213.10 214.85 212.03 214.12 1,139,644 +1.32(+0.62%)
Nov 01, 2021 214.48 214.13 211.88 212.80 901,380 -1.01(-0.47%)
Oct 29, 2021 212.51 214.98 212.01 213.81 840,697 +0.58(+0.27%)
Oct 28, 2021 213.08 214.11 212.58 213.23 849,254 +0.53(+0.25%)
Oct 27, 2021 213.86 214.26 211.99 212.70 1,075,058 -1.12(-0.52%)
Oct 26, 2021 215.51 213.48 213.82 959,240 -0.93(-0.43%)
Oct 25, 2021 212.62 215.59 211.39 214.75 827,226 +2.10(+0.99%)
Oct 22, 2021 212.14 213.99 211.07 212.65 925,543 +1.32(+0.63%)
Oct 21, 2021 208.27 212.05 207.55 211.32 1,185,778 +3.58(+1.72%)
Oct 20, 2021 207.02 209.17 206.32 207.74 1,119,576 +1.39(+0.67%)
Oct 19, 2021 206.32 207.14 205.10 206.35 889,185 +0.09(+0.04%)
Oct 18, 2021 204.91 206.55 203.90 206.26 1,030,390 +0.87(+0.42%)
Oct 15, 2021 206.39 207.17 205.27 205.40 1,027,121 +0.00(+0.00%)
Oct 14, 2021 202.66 206.67 202.21 205.40 1,260,637 +3.28(+1.62%)
Oct 13, 2021 200.72 203.78 200.61 202.11 1,201,319 +1.10(+0.55%)
Oct 12, 2021 203.16 203.94 200.37 201.01 1,834,864 -1.48(-0.73%)
Oct 11, 2021 202.38 203.97 202.38 202.49 1,252,661 -0.59(-0.29%)
Oct 08, 2021 203.50 204.03 201.88 203.08 951,185 -0.42(-0.20%)
Oct 07, 2021 200.59 203.94 200.59 203.50 1,396,063 +3.58(+1.79%)
Oct 06, 2021 197.87 200.12 196.71 199.91 1,181,518 +1.46(+0.73%)
Oct 05, 2021 199.74 200.22 197.95 198.46 1,389,086 -0.56(-0.28%)
Oct 04, 2021 201.08 201.79 197.65 199.02 1,553,885 -2.51(-1.25%)
Oct 01, 2021 204.31 204.48 200.63 201.53 1,643,725 -2.82(-1.38%)
Sep 30, 2021 208.07 208.71 204.32 204.35 1,886,591 -4.65(-2.23%)
Sep 29, 2021 207.53 211.22 207.53 209.00 1,191,842 +1.71(+0.82%)
Sep 28, 2021 207.22 208.73 206.17 207.30 1,517,058 -1.50(-0.72%)
Sep 27, 2021 208.88 210.91 208.34 208.80 1,084,730 -0.91(-0.44%)
Sep 24, 2021 209.84 210.25 208.31 209.71 1,178,663 -0.63(-0.30%)
Sep 23, 2021 211.59 212.36 210.30 210.34 888,045 -0.64(-0.30%)
Sep 22, 2021 211.95 212.33 209.18 210.97 1,439,586 -0.51(-0.24%)
Sep 21, 2021 213.83 214.62 211.11 211.49 1,273,704 -2.16(-1.01%)
Sep 20, 2021 212.47 215.21 211.95 213.64 1,762,959 -0.31(-0.14%)
Sep 17, 2021 213.33 216.14 213.33 213.95 2,394,072 +0.53(+0.25%)
Sep 16, 2021 209.04 213.81 209.04 213.42 1,767,123 +4.42(+2.12%)
Sep 15, 2021 208.39 210.03 207.25 209.00 1,435,144 +0.66(+0.31%)
Sep 14, 2021 209.77 210.17 207.31 208.34 1,201,860 -1.26(-0.60%)
Sep 13, 2021 210.13 212.56 209.13 209.61 1,377,521 -0.43(-0.21%)
Sep 10, 2021 212.62 212.88 209.69 210.04 1,648,370 -2.01(-0.95%)
Sep 09, 2021 215.71 215.96 212.00 212.05 1,493,803 -3.76(-1.74%)
Sep 08, 2021 213.48 215.85 212.61 215.81 1,495,981 +2.41(+1.13%)
Sep 07, 2021 214.65 214.96 212.26 213.40 1,283,704 -0.88(-0.41%)
Sep 03, 2021 217.07 217.33 213.56 214.28 1,150,109 -2.42(-1.12%)
Sep 02, 2021 214.33 216.75 213.87 216.70 1,266,397 +2.19(+1.02%)
Sep 01, 2021 214.66 215.45 212.52 214.51 1,341,483 -0.21(-0.10%)
Aug 31, 2021 217.18 217.78 213.62 214.72 2,666,583 -2.36(-1.09%)
Aug 30, 2021 217.23 219.86 216.33 217.08 2,157,840 +0.11(+0.05%)
Aug 27, 2021 217.53 218.00 214.61 216.98 3,123,814 -0.63(-0.29%)
Aug 26, 2021 212.62 219.21 207.20 217.60 6,186,949 -8.52(-3.77%)
Aug 25, 2021 224.33 226.73 224.12 226.12 1,619,853 +1.92(+0.86%)
Aug 24, 2021 226.40 226.64 224.08 224.20 1,419,475 -1.82(-0.81%)
Aug 23, 2021 226.84 229.74 225.77 226.02 1,375,608 -0.14(-0.06%)
Aug 20, 2021 224.41 227.26 223.55 226.16 1,294,770 +2.22(+0.99%)
Aug 19, 2021 221.84 225.60 220.20 223.93 1,181,945 +0.80(+0.36%)
Aug 18, 2021 223.26 226.17 221.95 223.13 1,586,418 +0.10(+0.04%)
Aug 17, 2021 227.57 229.10 222.30 223.03 2,108,325 -6.07(-2.65%)
Aug 16, 2021 226.84 229.24 225.30 229.10 1,187,967 +1.04(+0.46%)
Aug 13, 2021 228.19 229.00 226.85 228.06 1,356,542 +0.46(+0.20%)
Aug 12, 2021 229.74 229.74 226.24 227.60 1,733,475 -1.66(-0.72%)
Aug 11, 2021 229.66 230.56 228.88 229.26 1,138,866 -0.21(-0.09%)
Aug 10, 2021 227.70 230.30 227.05 229.47 1,121,881 +1.77(+0.78%)
Aug 09, 2021 227.78 228.24 226.57 227.70 1,138,729 +0.22(+0.10%)
Aug 06, 2021 227.27 227.90 226.19 227.48 814,352 +0.33(+0.14%)
Aug 05, 2021 226.94 228.03 225.25 227.15 1,057,799 +0.88(+0.39%)
Aug 04, 2021 226.41 227.40 224.98 226.27 1,133,125 -0.14(-0.06%)
Aug 03, 2021 224.35 227.75 223.86 226.42 1,127,209 +2.46(+1.10%)
Aug 02, 2021 224.32 224.75 220.51 223.96 1,277,375 -0.13(-0.06%)
Jul 30, 2021 223.97 225.74 223.95 224.09 1,140,666 -0.35(-0.15%)
Jul 29, 2021 222.53 224.56 222.05 224.44 1,038,413 +2.83(+1.28%)
Jul 28, 2021 220.59 222.89 219.87 221.61 1,099,693 -0.09(-0.04%)
Jul 27, 2021 222.03 222.75 220.52 221.70 913,178 +0.17(+0.08%)
Jul 26, 2021 220.20 222.01 218.77 221.52 1,233,421 +1.03(+0.47%)
Jul 23, 2021 216.75 220.69 216.75 220.49 886,223 +3.19(+1.47%)
Jul 22, 2021 216.53 218.17 215.02 217.30 888,658 +1.32(+0.61%)
Jul 21, 2021 217.54 217.87 215.80 215.98 1,088,002 -2.11(-0.97%)
Jul 20, 2021 216.24 219.20 215.92 218.09 1,365,590 +2.06(+0.95%)
Jul 19, 2021 214.41 216.68 213.29 216.03 2,001,231 +2.02(+0.95%)
Jul 16, 2021 214.54 215.62 213.45 214.01 2,226,625 +0.21(+0.10%)
Jul 15, 2021 213.25 214.11 212.18 213.80 1,311,439 +1.02(+0.48%)
Jul 14, 2021 212.82 213.22 211.25 212.78 972,700 +0.84(+0.40%)
Jul 13, 2021 211.39 213.78 211.33 211.94 1,478,113 +0.54(+0.25%)
Jul 12, 2021 212.07 212.47 209.90 211.40 1,468,687 -1.26(-0.59%)
Jul 09, 2021 211.75 213.29 211.25 212.66 2,098,202 +1.07(+0.51%)
Jul 08, 2021 212.27 213.73 210.71 211.59 1,478,516 -1.77(-0.83%)
Jul 07, 2021 210.91 214.94 210.00 213.36 1,738,654 +2.99(+1.42%)
Jul 06, 2021 209.93 210.91 208.48 210.38 1,308,912 -0.12(-0.06%)
Jul 02, 2021 210.04 211.64 209.62 210.50 1,125,490 +1.10(+0.52%)
Jul 01, 2021 208.47 209.66 207.79 209.41 1,314,700 +1.37(+0.66%)
Jun 30, 2021 208.59 209.01 207.39 208.04 1,170,899 -0.58(-0.28%)
Jun 29, 2021 207.00 210.60 206.80 208.62 1,453,482 +1.89(+0.92%)
Jun 28, 2021 204.39 207.74 203.75 206.72 1,565,077 +2.99(+1.47%)
Jun 25, 2021 205.37 205.93 203.27 203.73 4,243,419 -1.91(-0.93%)
Jun 24, 2021 206.87 206.87 204.94 205.65 1,634,157 -0.17(-0.08%)
Jun 23, 2021 206.22 206.62 204.61 205.82 1,589,641 -0.73(-0.35%)
Jun 22, 2021 206.49 207.66 205.38 206.55 1,328,545 +0.84(+0.41%)
Jun 21, 2021 205.37 206.56 204.46 205.71 1,716,252 +1.22(+0.60%)
Jun 18, 2021 203.82 205.83 203.72 204.49 3,838,045 -0.56(-0.27%)
Jun 17, 2021 202.94 206.03 202.48 205.05 2,236,229 +2.06(+1.01%)
Jun 16, 2021 204.21 204.81 201.79 202.99 2,540,393 -0.94(-0.46%)
Jun 15, 2021 201.66 204.54 201.10 203.94 2,093,273 +2.47(+1.23%)
Jun 14, 2021 201.53 202.03 199.79 201.46 1,397,021 +0.23(+0.11%)
Jun 11, 2021 199.21 202.32 198.38 201.23 1,827,817 +2.75(+1.39%)
Jun 10, 2021 196.40 199.05 196.40 198.48 2,044,522 +1.46(+0.74%)
Jun 09, 2021 198.02 198.99 196.80 197.02 1,905,814 -0.76(-0.38%)
Jun 08, 2021 199.15 199.15 196.89 197.78 1,717,294 -0.27(-0.14%)
Jun 07, 2021 199.04 199.10 197.16 198.05 1,590,415 -0.73(-0.37%)
Jun 04, 2021 198.10 198.98 196.61 198.78 1,675,454 +0.73(+0.37%)
Jun 03, 2021 194.86 198.49 194.21 198.05 2,088,751 +3.62(+1.86%)
Jun 02, 2021 193.18 195.42 192.19 194.43 1,770,755 +0.78(+0.40%)
Jun 01, 2021 195.17 195.60 193.43 193.65 1,849,495 -1.48(-0.76%)
May 28, 2021 197.63 199.14 194.44 195.13 2,839,782 -1.38(-0.70%)
May 27, 2021 196.13 199.97 194.45 196.50 4,274,907 +4.24(+2.21%)
May 26, 2021 191.98 193.77 191.26 192.26 2,753,124 +1.07(+0.56%)
May 25, 2021 190.71 192.22 188.21 191.20 2,387,008 +1.65(+0.87%)
May 24, 2021 192.83 196.07 189.19 189.54 3,713,027 -7.59(-3.85%)
May 21, 2021 196.81 198.12 196.37 197.13 1,436,930 +0.88(+0.45%)
May 20, 2021 195.83 197.32 194.32 196.24 1,346,976 +0.38(+0.19%)
May 19, 2021 195.49 198.01 193.86 195.87 1,501,333 -1.17(-0.60%)
May 18, 2021 197.57 199.80 196.94 197.04 1,779,811 +0.72(+0.37%)
May 17, 2021 198.30 198.71 194.19 196.32 2,397,735 -1.92(-0.97%)
May 14, 2021 199.24 199.24 195.97 198.24 2,152,098 +0.42(+0.21%)
May 13, 2021 198.38 199.29 195.21 197.82 2,599,265 -0.11(-0.05%)
May 12, 2021 202.47 203.70 197.86 197.93 3,035,534 -7.72(-3.75%)
May 11, 2021 208.83 209.53 203.97 205.65 2,077,001 -4.77(-2.27%)
May 10, 2021 212.47 213.94 210.31 210.41 1,566,778 -1.29(-0.61%)
May 07, 2021 210.83 212.42 208.41 211.70 1,429,468 +1.63(+0.78%)
May 06, 2021 208.19 210.35 207.24 210.07 1,390,069 +2.52(+1.21%)
May 05, 2021 208.30 208.59 206.83 207.55 1,075,451 -0.35(-0.17%)
May 04, 2021 206.27 208.00 205.36 207.90 1,993,630 -0.32(-0.15%)
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.