Dollar General Corporation (DG) Historical Stock Data
79.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DG is down -0.27% a day on average. There have been 13 days where Dollar General Corporation closed green and 17 days where DG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 77.77 | 79.02 | ↑$1.25 (1.61%) | 77.48 | 79.93 | 3.81M |
| 2024-12-02 | 77.00 | 77.79 | ↑$0.79 (1.03%) | 76.05 | 77.93 | 3.65M |
| 2024-11-29 | 77.97 | 77.27 | ↓$0.70 (-0.90%) | 76.30 | 77.99 | 2.44M |
| 2024-11-27 | 75.50 | 76.26 | ↑$0.76 (1.01%) | 74.71 | 76.37 | 3.31M |
| 2024-11-26 | 75.83 | 74.64 | ↓$1.19 (-1.57%) | 74.20 | 76.24 | 3.20M |
| 2024-11-25 | 75.92 | 76.59 | ↑$0.67 (0.88%) | 75.87 | 77.75 | 4.95M |
| 2024-11-22 | 74.22 | 74.93 | ↑$0.71 (0.96%) | 74.02 | 75.92 | 3.83M |
| 2024-11-21 | 73.47 | 73.92 | ↑$0.45 (0.61%) | 73.27 | 74.43 | 3.16M |
| 2024-11-20 | 75.75 | 73.27 | ↓$2.48 (-3.27%) | 72.12 | 75.75 | 7.42M |
| 2024-11-19 | 77.46 | 76.50 | ↓$0.96 (-1.24%) | 76.38 | 78.27 | 2.26M |
| 2024-11-18 | 75.88 | 77.09 | ↑$1.21 (1.59%) | 75.88 | 78.70 | 3.25M |
| 2024-11-15 | 76.94 | 75.88 | ↓$1.06 (-1.38%) | 75.05 | 77.75 | 3.70M |
| 2024-11-14 | 76.91 | 77.05 | ↑$0.14 (0.18%) | 76.21 | 78.40 | 2.82M |
| 2024-11-13 | 75.12 | 76.78 | ↑$1.66 (2.21%) | 75.12 | 77.04 | 3.38M |
| 2024-11-12 | 75.87 | 75.12 | ↓$0.75 (-0.99%) | 73.51 | 75.98 | 5.64M |
| 2024-11-11 | 77.00 | 76.29 | ↓$0.71 (-0.92%) | 76.07 | 77.60 | 4.61M |
| 2024-11-08 | 78.08 | 76.95 | ↓$1.13 (-1.45%) | 76.76 | 78.25 | 3.88M |
| 2024-11-07 | 78.41 | 78.07 | ↓$0.34 (-0.43%) | 77.78 | 79.42 | 4.15M |
| 2024-11-06 | 80.30 | 77.41 | ↓$2.89 (-3.60%) | 77.22 | 80.75 | 6.75M |
| 2024-11-05 | 82.01 | 81.57 | ↓$0.44 (-0.54%) | 80.68 | 82.04 | 4.52M |
| 2024-11-04 | 82.31 | 82.00 | ↓$0.31 (-0.38%) | 81.76 | 84.39 | 4.57M |
| 2024-11-01 | 80.57 | 81.76 | ↑$1.19 (1.48%) | 79.86 | 81.86 | 3.13M |
| 2024-10-31 | 79.23 | 80.04 | ↑$0.81 (1.02%) | 78.45 | 80.82 | 3.51M |
| 2024-10-30 | 79.87 | 78.94 | ↓$0.93 (-1.16%) | 78.82 | 80.48 | 3.07M |
| 2024-10-29 | 80.76 | 79.80 | ↓$0.96 (-1.19%) | 79.79 | 82.48 | 3.99M |
| 2024-10-28 | 80.74 | 81.10 | ↑$0.36 (0.45%) | 80.64 | 82.36 | 3.47M |
| 2024-10-25 | 81.65 | 80.38 | ↓$1.27 (-1.56%) | 80.18 | 82.67 | 2.87M |
| 2024-10-24 | 81.18 | 81.40 | ↑$0.22 (0.27%) | 80.70 | 81.67 | 2.38M |
| 2024-10-23 | 81.12 | 81.04 | ↓$0.08 (-0.10%) | 80.42 | 81.63 | 3.07M |
| 2024-10-22 | 81.68 | 81.12 | ↓$0.56 (-0.69%) | 80.12 | 82.23 | 3.85M |
Create an account or log in to view more rows.
$DG when's the offering?
$DG bounce it!!
$DG let's gooooooo
$DG I hate this company.
$DG Market is down
No worries
$DG must buyyy
$DG so tired of this pos let's fly already
$DG Holding.
$DG come on I wana jump up and down
$DG Buy the dip