The closing price for Dollar General (DG) in 2021 was $220.38, on December 31, 2021. It was up 12.8% for the year. The latest price is $101.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $221.03 | $223.35 | $219.98 | $220.38 | 1,714,700 |
December 30 2021 | $219.38 | $221.99 | $218.44 | $220.38 | 1,312,400 |
December 29 2021 | $214.36 | $218.67 | $213.68 | $218.28 | 1,582,500 |
December 28 2021 | $210.65 | $214.48 | $210.65 | $213.37 | 1,805,100 |
December 27 2021 | $207.63 | $210.11 | $207.51 | $209.97 | 2,345,500 |
December 23 2021 | $205.97 | $208.08 | $205.28 | $206.83 | 2,241,600 |
December 22 2021 | $207.13 | $207.38 | $204.75 | $205.80 | 1,005,600 |
December 21 2021 | $205.47 | $207.51 | $203.65 | $207.20 | 1,142,500 |
December 20 2021 | $206.25 | $206.82 | $201.79 | $205.96 | 2,155,300 |
December 17 2021 | $211.56 | $211.96 | $206.55 | $207.93 | 3,492,200 |
December 16 2021 | $211.45 | $211.67 | $208.17 | $210.88 | 1,362,600 |
December 15 2021 | $210.50 | $211.62 | $208.39 | $211.31 | 1,570,100 |
December 14 2021 | $210.22 | $211.92 | $209.39 | $210.68 | 1,708,600 |
December 13 2021 | $207.34 | $211.99 | $207.11 | $211.20 | 1,949,500 |
December 10 2021 | $207.94 | $209.53 | $206.81 | $207.83 | 1,397,800 |
December 09 2021 | $206.94 | $208.29 | $205.11 | $207.77 | 1,262,100 |
December 08 2021 | $210.41 | $210.53 | $203.75 | $206.91 | 2,151,300 |
December 07 2021 | $211.77 | $212.10 | $206.01 | $209.80 | 1,611,300 |
December 06 2021 | $207.19 | $215.13 | $206.87 | $210.76 | 2,316,300 |
December 03 2021 | $202.86 | $209.32 | $200.74 | $207.46 | 3,111,400 |
December 02 2021 | $203.85 | $207.10 | $197.60 | $201.68 | 3,452,900 |
December 01 2021 | $206.82 | $213.49 | $206.82 | $208.20 | 3,450,200 |
November 30 2021 | $208.48 | $210.61 | $206.36 | $206.81 | 3,072,900 |
November 29 2021 | $210.26 | $213.69 | $208.52 | $210.33 | 1,794,500 |
November 26 2021 | $208.06 | $211.62 | $207.77 | $209.72 | 998,000 |
Daily pricing data for Dollar General dates back to 11/13/2009, and may be incomplete.
