Dark

DG
Dollar General Corp.
stock NYSE

At Close

May 23, 2025 3:59:57 PM EDT

101.37USD+0.725%(+0.73)2,240,386

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:28:30 AM EDT

100.68USD+0.040%(+0.04)13,597

After-hours

May 23, 2025 4:14:30 PM EDT

101.29USD-0.079%(-0.08)9,898

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	100.8800	101.9799	100.4672	101.39	+0.745%	2,240,386	0.000%
2025-05-22	101.0150	101.4800	99.7600	100.64	-0.139%	2,963,641	+0.745%
2025-05-21	101.2600	102.1999	100.2800	100.78	-1.389%	2,967,140	+0.605%
2025-05-20	99.7100	102.6900	98.7500	102.20	+4.095%	6,814,273	-0.793%
2025-05-19	93.6400	98.5300	93.5600	98.18	+4.949%	4,711,174	+3.270%
2025-05-16	92.5700	93.7600	92.1100	93.55	+0.602%	2,562,948	+8.381%
2025-05-15	87.7000	93.0080	87.5415	92.99	+6.032%	3,890,115	+9.033%
2025-05-14	87.4150	88.2700	86.2500	87.70	+0.979%	3,927,809	+15.610%
2025-05-13	89.0500	89.9350	86.6900	86.85	-2.950%	4,068,543	+16.742%
2025-05-12	90.5000	91.3900	87.0400	89.49	-2.367%	5,487,442	+13.298%
2025-05-09	91.6100	92.5000	91.1300	91.66	-0.337%	2,185,232	+10.615%
2025-05-08	92.9000	93.6300	91.7258	91.97	-0.990%	2,572,454	+10.242%
2025-05-07	93.8200	94.1100	91.7000	92.89	-0.822%	2,187,731	+9.151%
2025-05-06	91.9000	94.0350	91.9000	93.66	+1.572%	2,948,847	+8.253%
2025-05-05	91.0500	92.6900	90.4500	92.21	+2.115%	2,617,085	+9.956%
2025-05-02	91.5600	91.6650	90.2300	90.30	-0.276%	3,770,391	+12.281%
2025-05-01	93.1600	93.1600	89.3400	90.55	-3.351%	5,236,553	+11.971%
2025-04-30	93.5000	94.4950	92.0200	93.69	+0.386%	3,588,589	+8.219%
2025-04-29	93.0900	93.4800	91.7700	93.33	+0.941%	2,560,797	+8.636%
2025-04-28	93.3100	93.8200	91.3500	92.46	-1.176%	3,048,872	+9.658%
2025-04-25	94.0000	94.5000	93.2600	93.56	-0.266%	3,040,300	+8.369%
2025-04-24	95.6200	95.6600	92.2800	93.81	-1.698%	3,693,406	+8.080%
2025-04-23	95.8750	96.7134	93.6900	95.43	-1.405%	3,852,068	+6.245%
2025-04-22	95.6700	96.8999	94.1200	96.79	+1.234%	3,668,771	+4.753%
2025-04-21	93.5500	95.9500	93.1600	95.61	+2.729%	4,640,665	+6.045%
2025-04-17	89.0500	93.2700	89.0500	93.07	+4.152%	4,172,031	+8.940%
2025-04-16	89.1000	89.7350	87.2500	89.36	+1.052%	3,332,874	+13.462%
2025-04-15	90.0000	90.4632	88.3100	88.43	-2.082%	2,832,072	+14.656%
2025-04-14	88.8500	90.7900	87.9200	90.31	+1.426%	3,264,533	+12.269%
2025-04-11	87.4200	89.2150	86.3800	89.04	+2.192%	4,211,716	+13.870%
2025-04-10	86.0000	88.8900	85.6024	87.13	+1.290%	6,501,386	+16.366%
2025-04-09	86.9900	91.1900	84.7000	86.02	-1.916%	9,408,534	+17.868%
2025-04-08	92.9500	93.2000	86.7800	87.70	-4.695%	7,396,327	+15.610%
2025-04-07	92.4800	94.6499	90.6200	92.02	-0.648%	7,925,053	+10.183%
2025-04-04	92.2600	97.8483	92.2600	92.62	-1.896%	10,628,972	+9.469%
2025-04-03	89.3600	95.0000	88.3000	94.41	+4.667%	11,232,390	+7.393%
2025-04-02	87.4300	90.5450	87.4300	90.20	+2.968%	4,966,265	+12.406%
2025-04-01	88.4800	89.5760	86.8100	87.60	-0.375%	3,601,201	+15.742%
2025-03-31	85.4000	88.5000	85.4000	87.93	+2.125%	5,923,331	+15.308%
2025-03-28	87.4000	87.7500	85.1300	86.10	-1.645%	3,901,936	+17.758%
2025-03-27	85.3300	87.8600	85.1000	87.54	+3.353%	4,717,019	+15.821%
2025-03-26	82.2850	85.8100	81.7500	84.70	+2.567%	4,738,776	+19.705%
2025-03-25	83.2150	84.2300	82.2300	82.58	-0.697%	3,839,275	+22.778%
2025-03-24	82.4800	83.5600	81.6700	83.16	-0.598%	4,185,929	+21.922%
2025-03-21	81.1700	84.1400	80.5101	83.66	+2.437%	6,594,244	+21.193%
2025-03-20	82.0800	83.2100	81.2490	81.67	-0.802%	3,127,028	+24.146%
2025-03-19	80.8100	82.6400	80.5100	82.33	+1.130%	3,240,559	+23.151%
2025-03-18	79.8250	81.7400	79.0950	81.41	+1.954%	2,979,979	+24.542%
2025-03-17	79.9000	80.8000	78.1000	79.85	+1.050%	3,157,867	+26.976%
2025-03-14	79.9100	79.9900	77.5200	79.02	-1.163%	5,066,978	+28.309%
2025-03-13	78.6200	81.1400	76.4400	79.95	+6.814%	8,507,838	+26.817%
2025-03-12	79.2750	79.3500	74.6700	74.85	-4.819%	4,911,275	+35.458%
2025-03-11	83.0950	83.0950	77.2400	78.64	-5.024%	4,391,218	+28.929%
2025-03-10	81.7400	85.0750	80.5900	82.80	+1.173%	7,138,422	+22.452%
2025-03-07	75.5700	82.6200	75.5550	81.84	+7.345%	6,698,467	+23.888%
2025-03-06	73.7300	76.7499	73.5960	76.24	+3.446%	2,866,896	+32.988%
2025-03-05	72.6300	73.8700	72.5200	73.70	+1.070%	1,942,028	+37.571%
2025-03-04	70.5200	74.0200	70.0100	72.92	+1.433%	3,404,355	+39.043%
2025-03-03	73.5700	74.5500	71.2600	71.89	-3.087%	3,633,932	+41.035%
2025-02-28	74.6500	74.9400	73.1300	74.18	+0.270%	2,926,100	+36.681%
2025-02-27	73.7300	74.6700	72.7301	73.98	-0.283%	2,142,850	+37.051%
2025-02-26	78.1600	78.3100	73.3100	74.19	-5.587%	5,325,954	+36.663%
2025-02-25	78.8500	79.2825	77.0895	78.58	-0.569%	4,231,073	+29.028%
2025-02-24	76.3400	79.8800	76.2808	79.03	+3.051%	4,726,559	+28.293%
2025-02-21	76.2000	76.7500	74.9700	76.69	+0.736%	3,460,107	+32.208%
2025-02-20	74.9500	78.1500	74.2200	76.13	+0.661%	4,461,611	+33.180%
2025-02-19	75.2300	75.9000	74.4900	75.63	+0.800%	2,412,916	+34.061%
2025-02-18	72.7000	75.3200	72.3559	75.03	+3.404%	3,747,486	+35.133%
2025-02-14	73.7000	73.9500	72.0100	72.56	-0.384%	2,787,764	+39.733%
2025-02-13	73.9600	74.1100	72.6650	72.84	-1.314%	2,756,275	+39.195%
2025-02-12	73.0700	73.9100	72.7472	73.81	-0.432%	2,274,955	+37.366%
2025-02-11	73.9200	74.3100	72.9186	74.13	-0.013%	2,835,548	+36.773%
2025-02-10	72.7800	74.1700	71.6206	74.14	+2.276%	2,951,672	+36.755%
2025-02-07	72.5000	73.4800	71.7100	72.49	-0.165%	3,483,991	+39.868%
2025-02-06	73.7000	73.7500	72.2450	72.61	-0.288%	2,504,057	+39.636%
2025-02-05	72.3400	73.8799	72.2000	72.82	+1.421%	2,950,938	+39.234%
2025-02-04	71.0100	73.0500	71.0100	71.80	+0.462%	2,505,567	+41.212%
2025-02-03	70.0900	72.6900	69.3200	71.47	+0.577%	3,737,892	+41.864%
2025-01-31	72.0300	73.1000	71.0300	71.06	-1.511%	3,055,333	+42.682%
2025-01-30	72.4600	73.2200	71.7500	72.15	+0.153%	2,169,707	+40.527%
2025-01-29	73.0000	73.3999	71.6300	72.04	-0.921%	1,960,896	+40.741%
2025-01-28	73.0500	73.2950	71.4300	72.71	-0.805%	2,539,703	+39.444%
2025-01-27	72.7900	73.7000	72.4200	73.30	+2.118%	2,730,765	+38.322%
2025-01-24	71.6600	72.2000	71.2400	71.78	+0.631%	2,150,765	+41.251%
2025-01-23	70.6000	71.3700	69.9000	71.33	+0.863%	2,422,627	+42.142%
2025-01-22	71.8100	71.8500	70.4100	70.72	-1.696%	3,166,524	+43.368%
2025-01-21	69.0900	72.5500	69.0900	71.94	+5.114%	7,569,376	+40.937%
2025-01-17	69.5200	70.0000	68.1000	68.44	-1.184%	3,334,850	+48.144%
2025-01-16	67.8100	69.4500	66.4300	69.26	+1.006%	4,993,153	+46.390%
2025-01-15	70.8050	71.3200	68.5200	68.57	-1.167%	3,445,069	+47.863%
2025-01-14	71.5000	72.0300	69.3300	69.38	-3.087%	3,927,703	+46.137%
2025-01-13	71.5650	72.2700	70.3700	71.59	+0.322%	4,052,092	+41.626%
2025-01-10	71.1900	71.8700	70.7800	71.36	-0.363%	4,527,156	+42.082%
2025-01-08	73.7900	74.0000	70.1500	71.62	-3.438%	5,747,036	+41.567%
2025-01-07	75.6500	78.0000	74.0800	74.17	-2.215%	3,466,419	+36.699%
2025-01-06	74.9200	77.4500	74.4600	75.85	+1.580%	3,167,923	+33.672%
2025-01-03	75.9050	75.9050	74.4500	74.67	-1.269%	3,053,129	+35.784%
2025-01-02	76.3000	78.0400	75.2400	75.63	-0.251%	2,479,810	+34.061%
2024-12-31	75.6900	76.3250	74.9200	75.82	+0.172%	3,444,662	+33.725%
2024-12-30	75.7700	76.2400	74.7600	75.69	-0.264%	3,714,970	+33.954%
2024-12-27	75.3900	76.5200	75.1900	75.89	+0.344%	2,618,798	+33.601%
2024-12-26	74.7500	75.8200	74.1573	75.63	+1.326%	3,583,073	+34.061%
2024-12-24	74.5000	75.0100	74.1159	74.64	+0.027%	1,538,069	+35.839%
2024-12-23	75.5600	75.7800	73.3800	74.62	-2.330%	5,039,011	+35.875%
2024-12-20	73.7900	76.8050	73.7850	76.40	+3.397%	5,274,207	+32.709%
2024-12-19	75.5800	75.8200	72.8100	73.89	-2.699%	3,980,037	+37.217%
2024-12-18	75.7600	78.0900	75.6100	75.94	-0.079%	4,510,797	+33.513%
2024-12-17	75.2050	76.2700	75.1350	76.00	+0.970%	3,278,299	+33.408%
2024-12-16	76.3500	76.9020	74.9600	75.27	-2.171%	3,278,246	+34.702%
2024-12-13	78.5000	78.6700	75.6100	76.94	-1.887%	3,737,415	+31.778%
2024-12-12	80.0900	80.2100	77.9400	78.42	-1.754%	2,704,161	+29.291%
2024-12-11	82.1800	82.6900	79.7400	79.82	-3.119%	3,160,448	+27.023%
2024-12-10	80.9200	82.9750	79.2400	82.39	+1.968%	3,368,385	+23.061%
2024-12-09	81.5900	81.7600	79.8850	80.80	-0.968%	3,319,634	+25.483%
2024-12-06	81.3200	84.7500	80.8800	81.59	+2.500%	6,864,243	+24.268%
2024-12-05	80.1650	80.7950	75.3500	79.60	+0.126%	11,287,910	+27.374%
2024-12-04	79.7400	80.1700	78.3750	79.50	+0.607%	5,849,810	+27.535%
2024-12-03	77.7700	79.9300	77.4800	79.02	+1.581%	3,780,096	+28.309%
2024-12-02	77.0000	77.9300	76.0450	77.79	+0.673%	3,584,634	+30.338%
2024-11-29	77.9700	77.9850	76.3000	77.27	+1.324%	2,383,375	+31.215%
2024-11-27	75.5000	76.3700	74.7100	76.26	+2.170%	3,158,002	+32.953%
2024-11-26	75.8300	76.2400	74.2000	74.64	-2.546%	3,089,023	+35.839%
2024-11-25	75.9200	77.7500	75.8713	76.59	+2.215%	4,472,899	+32.380%
2024-11-22	74.2200	75.9200	74.0200	74.93	+1.366%	3,793,257	+35.313%
2024-11-21	73.4700	74.4300	73.2700	73.92	+0.887%	3,136,032	+37.162%
2024-11-20	75.7500	75.7500	72.1200	73.27	-4.222%	7,342,999	+38.379%
2024-11-19	77.4600	78.2700	76.3800	76.50	-0.765%	2,243,191	+32.536%
2024-11-18	75.8800	78.7000	75.8800	77.09	+1.595%	3,245,813	+31.522%
2024-11-15	76.9400	77.7500	75.0500	75.88	-1.518%	3,659,869	+33.619%
2024-11-14	76.9100	78.4000	76.2101	77.05	+0.352%	2,778,285	+31.590%
2024-11-13	75.1200	77.0388	75.1200	76.78	+2.210%	3,309,284	+32.053%
2024-11-12	75.8700	75.9800	73.5100	75.12	-1.534%	5,452,122	+34.971%
2024-11-11	77.0000	77.5999	76.0700	76.29	-0.858%	4,481,787	+32.901%
2024-11-08	78.0800	78.2500	76.7600	76.95	-1.435%	3,680,785	+31.761%
2024-11-07	78.4100	79.4200	77.7800	78.07	+0.853%	4,101,780	+29.871%
2024-11-06	80.3000	80.7500	77.2200	77.41	-5.100%	6,625,975	+30.978%
2024-11-05	82.0100	82.0400	80.6750	81.57	-0.524%	4,507,086	+24.298%
2024-11-04	82.3100	84.3900	81.7600	82.00	+0.294%	4,480,262	+23.646%
2024-11-01	80.5700	81.8600	79.8600	81.76	+2.149%	3,074,737	+24.009%
2024-10-31	79.2300	80.8199	78.4500	80.04	+1.393%	3,409,516	+26.674%
2024-10-30	79.8700	80.4761	78.8200	78.94	-1.078%	3,018,100	+28.439%
2024-10-29	80.7600	82.4800	79.7900	79.80	-1.603%	3,950,986	+27.055%
2024-10-28	80.7400	82.3600	80.6400	81.10	+0.896%	3,423,208	+25.018%
2024-10-25	81.6500	82.6700	80.1800	80.38	-1.253%	2,846,885	+26.138%
2024-10-24	81.1800	81.6700	80.7000	81.40	+0.444%	2,347,314	+24.558%
2024-10-23	81.1200	81.6300	80.4200	81.04	-0.099%	3,043,700	+25.111%
2024-10-22	81.6800	82.2300	80.1200	81.12	-0.012%	3,832,581	+24.988%
2024-10-21	80.7800	81.5310	80.3000	81.13	+0.658%	4,372,248	+24.972%
2024-10-18	81.6500	81.9700	80.1442	80.60	-1.587%	4,783,098	+25.794%
2024-10-17	82.1000	82.5300	80.9200	81.90	-0.401%	6,281,114	+23.797%
2024-10-16	80.7500	83.1800	80.2200	82.23	+2.060%	4,776,660	+23.300%
2024-10-15	79.6350	81.7650	79.5500	80.57	+1.016%	6,524,182	+25.841%
2024-10-14	82.1800	82.3800	79.6500	79.76	-3.309%	5,728,092	+27.119%
2024-10-11	82.5000	82.9000	81.9000	82.49	+0.061%	6,792,894	+22.912%
2024-10-10	82.8600	82.8600	82.0100	82.44	-0.507%	3,209,339	+22.986%
2024-10-09	83.4800	83.6000	82.2500	82.86	-0.826%	3,648,911	+22.363%
2024-10-08	83.7400	84.0800	82.6800	83.55	-0.890%	2,190,965	+21.352%
2024-10-07	84.8900	85.0800	83.0800	84.30	-0.059%	3,498,342	+20.273%
2024-10-04	82.9550	84.9800	82.5100	84.35	+2.966%	3,739,771	+20.202%
2024-10-03	81.3800	82.0300	81.2000	81.92	+0.183%	2,820,077	+23.767%
2024-10-02	84.1800	84.2500	81.5800	81.77	-3.196%	3,783,143	+23.994%
2024-10-01	84.4400	84.6800	82.5800	84.47	-0.118%	3,514,695	+20.031%
2024-09-30	86.7300	86.7300	83.7400	84.57	-3.149%	4,751,425	+19.889%
2024-09-27	86.5400	88.1000	86.0000	87.32	+0.437%	3,942,372	+16.113%
2024-09-26	84.8201	87.7500	84.8201	86.94	+3.181%	3,564,127	+16.621%
2024-09-25	85.0500	85.0500	83.6000	84.26	-0.859%	2,847,865	+20.330%
2024-09-24	86.0000	86.4000	84.9900	84.99	-1.220%	2,819,482	+19.296%
2024-09-23	85.9850	86.7300	85.2214	86.04	+0.035%	2,994,603	+17.841%
2024-09-20	86.1800	86.3900	84.5300	86.01	-0.566%	7,710,402	+17.882%
2024-09-19	87.7300	87.7600	85.9500	86.50	-0.414%	4,183,953	+17.214%
2024-09-18	85.7700	87.7500	85.7700	86.86	+0.988%	3,462,728	+16.728%
2024-09-17	85.7450	86.3400	85.3600	86.01	+0.303%	3,493,172	+17.882%
2024-09-16	85.0000	86.2500	84.6400	85.75	+1.180%	3,660,120	+18.239%
2024-09-13	84.6700	86.2900	84.0000	84.75	+1.851%	4,255,993	+19.634%
2024-09-12	80.7900	84.2700	80.3101	83.21	+3.277%	4,564,517	+21.848%
2024-09-11	80.2700	81.4499	78.7100	80.57	-0.149%	5,658,670	+25.841%
2024-09-10	81.1600	81.7600	79.6800	80.69	-0.358%	4,917,345	+25.654%
2024-09-09	81.9600	82.9300	80.7400	80.98	-1.938%	5,300,083	+25.204%
2024-09-06	81.0350	83.4625	80.5000	82.58	+2.699%	6,289,722	+22.778%
2024-09-05	81.0900	81.7100	77.9600	80.41	-0.826%	10,449,603	+26.091%
2024-09-04	81.7300	82.4800	79.3600	81.08	-3.234%	10,173,738	+25.049%
2024-09-03	83.0200	86.1000	83.0200	83.79	+0.988%	11,587,021	+21.005%
2024-08-30	84.4000	87.3800	82.6800	82.97	-1.261%	21,050,951	+22.201%
2024-08-29	92.2000	97.0000	84.0000	84.03	-32.146%	41,603,370	+20.659%
2024-08-28	124.9900	125.4200	122.4700	123.84	-1.023%	3,083,213	-18.128%
2024-08-27	124.3300	125.3100	123.7550	125.12	+0.627%	2,444,761	-18.966%
2024-08-26	124.6900	125.2500	123.9300	124.34	+0.599%	1,772,673	-18.457%
2024-08-23	123.8000	124.5300	122.6600	123.60	+0.292%	1,534,391	-17.969%
2024-08-22	123.7500	124.2700	122.4200	123.24	-0.380%	1,829,811	-17.730%
2024-08-21	125.3700	126.9800	123.3500	123.71	+1.744%	2,140,896	-18.042%
2024-08-20	122.0500	123.2500	120.9600	121.59	-0.410%	1,785,578	-16.613%
2024-08-19	123.2750	124.7700	121.9800	122.09	-0.957%	1,510,392	-16.955%
2024-08-16	120.1800	123.4300	119.9150	123.27	+2.265%	1,658,660	-17.750%
2024-08-15	120.4000	123.5850	119.0500	120.54	+3.432%	2,705,163	-15.887%
2024-08-14	116.5600	117.8000	115.3000	116.54	-0.257%	2,241,920	-13.000%
2024-08-13	115.7200	117.9900	114.1700	116.84	-0.646%	2,852,478	-13.223%
2024-08-12	116.5400	118.9500	114.9100	117.60	+0.676%	2,089,734	-13.784%
2024-08-09	117.8800	118.7400	116.4000	116.81	-1.151%	1,503,187	-13.201%
2024-08-08	118.8500	119.3800	116.4200	118.17	-0.278%	2,496,772	-14.200%
2024-08-07	124.4000	124.7400	118.3300	118.50	-3.854%	2,168,749	-14.439%
2024-08-06	123.2100	125.0300	121.5500	123.25	+0.293%	2,112,055	-17.736%
2024-08-05	120.4300	123.7500	119.4500	122.89	+1.069%	2,943,046	-17.495%
2024-08-02	119.3600	123.5300	117.4450	121.59	+1.190%	3,126,982	-16.613%
2024-08-01	121.5500	122.0900	118.6250	120.16	-0.191%	2,237,123	-15.621%
2024-07-31	119.9200	122.2500	119.0000	120.39	+0.325%	2,459,279	-15.782%
2024-07-30	117.3200	120.4150	116.3900	120.00	+2.249%	1,561,427	-15.508%
2024-07-29	118.1000	119.7700	116.2200	117.36	-0.618%	1,798,547	-13.608%
2024-07-26	118.9000	119.6800	117.5700	118.09	-0.186%	1,553,741	-14.142%
2024-07-25	117.2400	119.7250	116.5700	118.31	+1.076%	2,321,762	-14.301%
2024-07-24	120.5000	120.5000	115.9800	117.05	-2.782%	2,745,620	-13.379%
2024-07-23	123.0000	123.1100	120.1800	120.40	-2.336%	1,871,684	-15.789%
2024-07-22	122.6600	124.6100	122.3000	123.28	+0.702%	2,031,067	-17.756%
2024-07-19	122.2800	122.9800	120.3100	122.42	+0.699%	2,129,845	-17.179%
2024-07-18	124.0000	124.4200	120.6750	121.57	-2.243%	2,530,665	-16.599%
2024-07-17	123.1000	125.9800	122.4001	124.36	-2.447%	3,372,715	-18.471%
2024-07-16	127.0000	128.6150	126.2800	127.48	+0.410%	1,820,926	-20.466%
2024-07-15	132.4800	132.4800	125.6100	126.96	-4.123%	2,682,054	-20.140%
2024-07-12	132.3200	135.4600	132.0400	132.42	+0.631%	1,662,723	-23.433%
2024-07-11	128.3400	132.3100	127.7900	131.59	+3.208%	2,085,291	-22.950%
2024-07-10	129.0400	129.2600	126.1500	127.50	-0.809%	1,817,250	-20.478%
2024-07-09	129.3200	129.4700	127.2600	128.54	-1.214%	1,553,722	-21.122%
2024-07-08	129.2600	130.7200	127.9319	130.12	+1.498%	1,834,145	-22.080%
2024-07-05	125.4100	128.4700	124.5100	128.20	+2.208%	1,543,775	-20.913%
2024-07-03	129.5300	129.7504	125.4300	125.43	-3.120%	1,296,117	-19.166%
2024-07-02	130.5400	130.5400	127.8250	129.47	-0.850%	1,504,389	-21.688%
2024-07-01	131.9600	134.3900	130.4900	130.58	-1.248%	3,507,504	-22.354%
2024-06-28	131.0000	132.3900	130.7650	132.23	+1.497%	8,148,474	-23.323%
2024-06-27	128.1350	130.6000	127.7000	130.28	+0.992%	2,313,580	-22.175%
2024-06-26	128.8800	129.7800	126.7000	129.00	+0.373%	2,518,641	-21.403%
2024-06-25	129.7300	129.8700	127.9300	128.52	-1.510%	1,508,705	-21.110%
2024-06-24	129.2000	131.4700	128.5000	130.49	+1.336%	2,419,289	-22.301%
2024-06-21	128.1500	129.8900	127.5000	128.77	+0.996%	3,125,853	-21.263%
2024-06-20	126.3400	127.8000	124.8200	127.50	+0.719%	2,730,757	-20.478%
2024-06-18	126.8100	127.8600	124.9600	126.59	-0.236%	2,466,337	-19.907%
2024-06-17	125.0800	126.9800	123.6000	126.89	+0.874%	1,964,137	-20.096%
2024-06-14	123.6200	125.8600	122.8600	125.79	+1.345%	1,668,856	-19.397%
2024-06-13	125.0600	125.0600	122.2100	124.12	-0.648%	1,826,880	-18.313%
2024-06-12	127.0900	127.7600	123.6000	124.93	-1.451%	2,575,620	-18.843%
2024-06-11	127.2900	128.3000	126.4000	126.77	-0.720%	1,738,731	-20.021%
2024-06-10	126.5300	128.1550	126.0000	127.69	+0.853%	1,830,843	-20.597%
2024-06-07	128.9700	130.2080	125.9900	126.61	-2.254%	2,183,200	-19.919%
2024-06-06	131.4700	132.1900	128.3300	129.53	-3.638%	3,312,780	-21.725%
2024-06-05	133.6800	135.5700	131.0600	134.42	-0.067%	2,605,994	-24.572%
2024-06-04	139.0000	141.2400	133.8900	134.51	-3.619%	2,784,285	-24.623%
2024-06-03	135.1800	139.9500	133.6300	139.56	+1.936%	3,847,877	-27.350%
2024-05-31	128.0000	137.0000	127.2800	136.91	+7.011%	4,800,380	-25.944%
2024-05-30	143.8900	145.5000	126.2301	127.94	-8.142%	9,903,302	-20.752%
2024-05-29	141.5300	143.8300	138.8700	139.28	-2.102%	3,731,963	-27.204%
2024-05-28	144.5400	145.9400	141.0250	142.27	-2.038%	3,472,146	-28.734%
2024-05-24	140.0000	145.2900	139.8700	145.23	+4.392%	2,192,537	-30.187%
2024-05-23	140.7200	142.9000	138.8400	139.12	-1.717%	2,081,459	-27.120%
2024-05-22	142.0500	142.0700	139.5500	141.55	-0.736%	2,251,536	-28.372%
2024-05-21	144.7900	147.7900	142.2427	142.60	+3.461%	3,150,836	-28.899%
2024-05-20	141.3800	141.4450	137.7000	137.83	-3.025%	1,832,153	-26.438%
2024-05-17	145.3700	145.3700	141.2000	142.13	-3.042%	2,724,435	-28.664%
2024-05-16	145.2800	147.8650	144.8286	146.59	+3.920%	3,231,611	-30.834%
2024-05-15	140.5700	142.8750	140.2500	141.06	+0.535%	2,000,112	-28.123%
2024-05-14	139.7800	140.4600	138.3000	140.31	+1.726%	1,885,762	-27.739%
2024-05-13	141.8400	143.6600	137.5800	137.93	-2.143%	1,708,548	-26.492%
2024-05-10	140.9400	141.3150	139.8400	140.95	+0.064%	1,318,906	-28.067%
2024-05-09	137.2400	140.8900	136.5000	140.86	+2.429%	1,894,520	-28.021%
2024-05-08	138.4700	139.9700	137.0600	137.52	-1.701%	1,685,201	-26.273%
2024-05-07	137.7700	141.0900	137.3000	139.90	+2.762%	2,566,671	-27.527%
2024-05-06	138.0900	138.7100	134.6800	136.14	-0.982%	2,429,650	-25.525%
2024-05-03	136.7500	138.6800	135.9650	137.49	+0.248%	2,227,063	-26.256%
2024-05-02	138.1500	138.5750	136.1250	137.15	-0.313%	1,627,283	-26.074%
2024-05-01	138.7900	140.0000	135.4200	137.58	-1.157%	2,585,552	-26.305%
2024-04-30	140.4400	141.1600	139.0700	139.19	-1.389%	1,736,439	-27.157%
2024-04-29	141.2100	141.4899	138.9600	141.15	-0.648%	2,290,022	-28.169%
2024-04-26	142.3500	144.4500	141.6200	142.07	-0.407%	1,360,941	-28.634%
2024-04-25	142.2500	143.4500	141.3850	142.65	-0.356%	1,376,202	-28.924%
2024-04-24	141.2900	143.4850	140.6250	143.16	+0.301%	1,294,160	-29.177%
2024-04-23	143.1900	144.3500	142.2100	142.73	-0.084%	1,405,470	-28.964%
2024-04-22	144.6400	144.7900	142.5350	142.85	-1.360%	2,148,898	-29.023%
2024-04-19	145.7600	146.7650	144.4550	144.82	-0.590%	1,437,583	-29.989%
2024-04-18	144.7500	146.2300	143.3200	145.68	+0.824%	1,457,127	-30.402%
2024-04-17	146.2300	146.4399	143.6600	144.49	-0.345%	1,839,688	-29.829%
2024-04-16	144.8300	145.5900	143.0200	144.99	+0.207%	2,113,028	-30.071%
2024-04-15	149.3900	150.4000	144.4900	144.69	-2.091%	2,044,609	-29.926%
2024-04-12	153.6200	153.8150	147.4600	147.78	-4.269%	2,479,427	-31.391%
2024-04-11	155.2800	156.2500	152.6200	154.37	-0.168%	1,792,095	-34.320%
2024-04-10	151.5300	154.9000	150.5100	154.63	+0.808%	1,884,667	-34.431%
2024-04-09	156.3300	156.6000	151.4850	153.39	-2.137%	2,645,799	-33.901%
2024-04-08	157.8400	159.5200	155.9700	156.74	-1.761%	2,637,786	-35.313%
2024-04-05	159.2500	161.9900	158.4500	159.55	+0.321%	2,614,637	-36.453%
2024-04-04	161.0000	164.1200	157.9550	159.04	-0.088%	3,276,592	-36.249%
2024-04-03	154.6300	159.4900	153.6600	159.18	+2.770%	2,536,008	-36.305%
2024-04-02	156.5800	156.9700	153.0000	154.89	-1.563%	1,736,624	-34.541%
2024-04-01	156.2300	159.9300	156.2300	157.35	+0.827%	1,343,948	-35.564%
2024-03-28	154.8400	156.5700	153.6400	156.06	+1.200%	1,807,444	-35.031%
2024-03-27	151.2600	154.3500	151.2600	154.21	+2.356%	1,829,542	-34.252%
2024-03-26	151.6700	152.4750	150.1550	150.66	-0.080%	1,599,320	-32.703%
2024-03-25	151.5200	152.4700	150.2000	150.78	+0.053%	2,036,002	-32.756%
2024-03-22	154.0100	154.4100	150.6700	150.70	-2.308%	1,585,848	-32.721%
2024-03-21	155.8100	158.3200	154.0100	154.26	-1.153%	1,806,401	-34.273%
2024-03-20	154.7200	157.2000	154.2400	156.06	+1.325%	1,958,393	-35.031%
2024-03-19	156.5000	156.5000	153.1450	154.02	-1.111%	1,465,880	-34.171%
2024-03-18	151.1000	157.1400	150.0900	155.75	+2.501%	2,744,436	-34.902%
2024-03-15	149.8100	153.3700	149.8100	151.95	+1.259%	4,160,417	-33.274%
2024-03-14	166.1200	168.0700	147.8350	150.06	-5.127%	9,388,652	-32.434%
2024-03-13	154.9800	158.7500	154.8000	158.17	-1.892%	5,624,976	-35.898%
2024-03-12	160.6300	162.4150	159.0000	161.22	+1.186%	3,098,554	-37.111%
2024-03-11	158.0700	159.8100	156.9000	159.33	+1.284%	1,973,902	-36.365%
2024-03-08	158.0850	158.6600	156.4050	157.31	-1.019%	2,094,629	-35.548%
2024-03-07	158.5600	159.2000	156.4100	158.93	+1.878%	2,886,300	-36.205%
2024-03-06	156.1900	156.6700	153.5900	156.00	+0.743%	2,677,711	-35.006%
2024-03-05	149.7800	154.9000	149.7700	154.85	+4.318%	3,787,468	-34.524%
2024-03-04	149.1400	149.9400	147.4550	148.44	-0.549%	2,085,596	-31.696%
2024-03-01	144.3700	150.7700	143.8900	149.26	+2.718%	3,662,514	-32.072%
2024-02-29	143.5400	146.5350	143.3300	145.31	+1.424%	1,753,310	-30.225%
2024-02-28	143.9900	144.7500	142.8350	143.27	-0.714%	1,346,464	-29.232%
2024-02-27	139.4400	145.2100	139.2900	144.30	+3.970%	2,310,060	-29.737%
2024-02-26	140.0200	140.1900	137.6800	138.79	-1.147%	1,523,518	-26.947%
2024-02-23	141.1800	142.4550	140.2775	140.40	-0.756%	1,260,740	-27.785%
2024-02-22	140.0000	142.3000	138.9300	141.47	-0.176%	1,288,132	-28.331%
2024-02-21	142.5000	142.9150	141.0400	141.72	-0.540%	1,571,597	-28.458%
2024-02-20	142.8700	145.3800	142.0800	142.49	+0.700%	2,753,172	-28.844%
2024-02-16	137.3100	144.7100	137.0800	141.50	+4.784%	4,853,932	-28.346%
2024-02-15	132.6500	135.4650	132.6000	135.04	+2.303%	1,595,666	-24.919%
2024-02-14	131.6000	132.2000	130.3200	132.00	+0.175%	1,879,238	-23.189%
2024-02-13	134.9700	135.2550	130.3700	131.77	-3.210%	2,978,383	-23.055%
2024-02-12	135.5900	137.0000	134.6850	136.14	+0.688%	2,435,459	-25.525%
2024-02-09	135.0000	135.9150	134.1400	135.21	-0.324%	1,925,144	-25.013%
2024-02-08	135.3100	136.9500	135.0800	135.65	+0.266%	1,441,067	-25.256%
2024-02-07	135.4200	136.4900	134.6900	135.29	+0.730%	1,534,602	-25.057%
2024-02-06	133.3900	134.8300	133.2500	134.31	+0.075%	1,462,549	-24.510%
2024-02-05	135.1600	135.7250	133.3600	134.21	-1.432%	2,144,464	-24.454%
2024-02-02	135.3600	136.6000	134.3300	136.16	+0.103%	1,797,320	-25.536%
2024-02-01	132.1200	137.6750	131.9300	136.02	+2.991%	2,259,855	-25.459%
2024-01-31	132.8400	133.8388	131.8800	132.07	+0.114%	1,803,716	-23.230%
2024-01-30	132.8700	132.9400	129.0500	131.92	-1.324%	2,799,541	-23.143%
2024-01-29	133.0200	134.0900	132.0750	133.69	+0.180%	2,488,685	-24.160%
2024-01-26	133.8400	134.3000	132.5000	133.45	+0.429%	1,384,237	-24.024%
2024-01-25	132.0900	133.4300	128.7600	132.88	+1.691%	2,097,838	-23.698%
2024-01-24	134.2200	134.2200	130.4598	130.67	-2.500%	2,098,641	-22.408%
2024-01-23	135.4500	136.0600	132.4600	134.02	-0.593%	1,851,102	-24.347%
2024-01-22	132.3600	135.3500	131.9125	134.82	+1.966%	2,958,859	-24.796%
2024-01-19	135.8000	136.0300	131.1900	132.22	-2.772%	3,372,226	-23.317%
2024-01-18	136.0250	137.0050	134.5600	135.99	-0.853%	2,213,560	-25.443%
2024-01-17	137.0000	139.8600	136.3000	137.16	-0.479%	2,232,511	-26.079%
2024-01-16	136.2700	138.9200	135.1000	137.82	+2.362%	2,808,374	-26.433%
2024-01-12	133.5100	135.0100	133.0300	134.64	+0.583%	1,874,001	-24.695%
2024-01-11	133.9500	134.7650	132.7200	133.86	-0.149%	1,547,297	-24.257%
2024-01-10	135.9200	137.3400	133.9100	134.06	-1.924%	2,370,099	-24.370%
2024-01-09	133.7200	137.1100	132.7000	136.69	+1.840%	1,915,086	-25.825%
2024-01-08	133.4500	136.0000	132.5300	134.22	-1.134%	1,755,219	-24.460%
2024-01-05	134.4700	137.3850	133.8100	135.76	+0.742%	1,974,878	-25.317%
2024-01-04	133.3700	136.5200	132.0600	134.76	+2.651%	2,650,682	-24.763%
2024-01-03	140.1000	140.4500	130.8900	131.28	-6.516%	3,703,294	-22.768%
2024-01-02	136.7700	141.6600	136.1500	140.43	+3.295%	3,386,579	-27.800%
2023-12-29	135.0600	136.6100	134.8100	135.95	+0.295%	1,778,807	-25.421%
2023-12-28	134.4600	136.4400	134.2400	135.55	+0.826%	1,679,077	-25.201%
2023-12-27	133.1200	134.9500	132.7000	134.44	+1.037%	2,003,143	-24.583%
2023-12-26	132.1700	133.8499	131.3900	133.06	+0.643%	2,099,492	-23.801%
2023-12-22	130.3600	132.9200	130.3600	132.21	+1.630%	1,969,974	-23.311%
2023-12-21	130.1100	131.0660	128.5800	130.09	+0.915%	1,658,759	-22.062%
2023-12-20	129.3900	131.0900	128.2500	128.91	-0.854%	2,668,848	-21.348%
2023-12-19	126.5500	130.0580	126.3500	130.02	+3.125%	3,063,711	-22.020%
2023-12-18	130.5000	130.5000	125.9100	126.08	-3.000%	3,494,120	-19.583%
2023-12-15	130.9900	130.9900	129.3500	129.98	-0.794%	7,373,249	-21.996%
2023-12-14	131.9700	133.2500	128.5100	131.02	+0.522%	4,581,488	-22.615%
2023-12-13	123.6100	130.3700	122.5000	130.34	+5.087%	3,857,036	-22.211%
2023-12-12	125.6600	125.6600	122.6400	124.03	-1.415%	2,603,140	-18.254%
2023-12-11	128.1400	130.1000	123.6650	125.81	-1.108%	3,828,773	-19.410%
2023-12-08	133.0100	135.1300	125.7800	127.22	-3.840%	6,688,719	-20.303%
2023-12-07	139.1850	139.7900	130.7400	132.30	-1.210%	8,273,948	-23.364%
2023-12-06	133.7900	135.2199	131.9200	133.92	+0.397%	4,109,722	-24.291%
2023-12-05	135.1700	135.3200	132.9429	133.39	-1.068%	2,199,468	-23.990%
2023-12-04	134.4600	136.5700	134.1200	134.83	+0.104%	2,761,142	-24.802%
2023-12-01	130.6700	134.8100	130.2900	134.69	+2.723%	2,860,159	-24.723%

document.getElementById("pfcqv5").onerror = function(){this.style.display='none';}; .dark-mode .nTMpSh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nTMpSh{ color: #333333; background-color: white; border: 2px solid #333333; }DGDollar General Corp.stock NYSE

DG
Dollar General Corp.
stock NYSE