Dollar General Corporation (DG) Historical Stock Data
142.65 ↓0.51 (-0.36%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DG is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 142.25 | 142.65 | ↑$0.40 (0.28%) | 141.39 | 143.45 | 1.39M |
| 2024-04-24 | 141.29 | 143.16 | ↑$1.87 (1.32%) | 140.63 | 143.49 | 1.32M |
| 2024-04-23 | 143.19 | 142.73 | ↓$0.46 (-0.32%) | 142.21 | 144.35 | 1.43M |
| 2024-04-22 | 144.64 | 142.85 | ↓$1.79 (-1.24%) | 142.54 | 144.79 | 2.17M |
| 2024-04-19 | 145.76 | 144.82 | ↓$0.94 (-0.64%) | 144.46 | 146.77 | 1.52M |
| 2024-04-18 | 144.75 | 145.68 | ↑$0.93 (0.64%) | 143.32 | 146.23 | 1.46M |
| 2024-04-17 | 146.23 | 144.49 | ↓$1.74 (-1.19%) | 143.66 | 146.44 | 1.86M |
| 2024-04-16 | 144.83 | 144.99 | ↑$0.16 (0.11%) | 143.02 | 145.59 | 2.14M |
| 2024-04-15 | 149.39 | 144.69 | ↓$4.70 (-3.15%) | 144.49 | 150.40 | 2.07M |
| 2024-04-12 | 153.62 | 147.78 | ↓$5.84 (-3.80%) | 147.46 | 153.82 | 2.48M |
| 2024-04-11 | 155.28 | 154.37 | ↓$0.91 (-0.59%) | 152.62 | 156.25 | 1.79M |
| 2024-04-10 | 151.53 | 154.63 | ↑$3.10 (2.05%) | 150.51 | 154.90 | 1.88M |
| 2024-04-09 | 156.33 | 153.39 | ↓$2.94 (-1.88%) | 151.49 | 156.60 | 2.65M |
| 2024-04-08 | 157.84 | 156.74 | ↓$1.10 (-0.70%) | 155.97 | 159.52 | 2.64M |
| 2024-04-05 | 159.25 | 159.55 | ↑$0.30 (0.19%) | 158.45 | 161.99 | 2.61M |
| 2024-04-04 | 161.00 | 159.04 | ↓$1.96 (-1.22%) | 157.96 | 164.12 | 3.28M |
| 2024-04-03 | 154.63 | 159.18 | ↑$4.55 (2.94%) | 153.66 | 159.49 | 2.54M |
| 2024-04-02 | 156.58 | 154.89 | ↓$1.69 (-1.08%) | 153.00 | 156.97 | 1.74M |
| 2024-04-01 | 156.23 | 157.35 | ↑$1.12 (0.72%) | 156.23 | 159.93 | 1.34M |
| 2024-03-28 | 154.84 | 156.06 | ↑$1.22 (0.79%) | 153.64 | 156.57 | 1.81M |
| 2024-03-27 | 151.26 | 154.21 | ↑$2.95 (1.95%) | 151.26 | 154.35 | 1.83M |
| 2024-03-26 | 151.67 | 150.66 | ↓$1.01 (-0.67%) | 150.16 | 152.48 | 1.60M |
| 2024-03-25 | 151.52 | 150.78 | ↓$0.74 (-0.49%) | 150.20 | 152.47 | 2.04M |
| 2024-03-22 | 154.01 | 150.70 | ↓$3.31 (-2.15%) | 150.67 | 154.41 | 1.59M |
| 2024-03-21 | 155.81 | 154.26 | ↓$1.55 (-0.99%) | 154.01 | 158.32 | 1.81M |
| 2024-03-20 | 154.72 | 156.06 | ↑$1.34 (0.87%) | 154.24 | 157.20 | 1.96M |
| 2024-03-19 | 156.50 | 154.02 | ↓$2.48 (-1.58%) | 153.15 | 156.50 | 1.47M |
| 2024-03-18 | 151.10 | 155.75 | ↑$4.65 (3.08%) | 150.09 | 157.14 | 2.74M |
| 2024-03-15 | 149.81 | 151.95 | ↑$2.14 (1.43%) | 149.81 | 153.37 | 4.16M |
| 2024-03-14 | 166.12 | 150.06 | ↓$16.06 (-9.67%) | 147.84 | 168.07 | 9.42M |
Create an account or log in to view more rows.
$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
$DG When they tell me diversifying is for idiots
$DG Holding Strong since January ??????????