-
5 DAY PERFORMANCE
-2.74% -
1 MONTH PERFORMANCE
+1.92% -
3 MONTH PERFORMANCE
-35.24% -
6 MONTH PERFORMANCE
-46.26% -
YEAR-TO-DATE PERFORMANCE
-37.80% -
1 YEAR PERFORMANCE
-20.08%
Dollar General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $86.73 | $84.57 (-2.49%) | $86.73 | $83.74 | 4.78 M | $18.60 B |
| 09/27/2024 | $86.54 | $87.32 (0.9%) | $88.10 | $86.00 | 4.01 M | $19.20 B |
| 09/26/2024 | $84.82 | $86.94 (2.5%) | $87.75 | $84.82 | 3.88 M | $19.12 B |
| 09/25/2024 | $85.05 | $84.26 (-0.93%) | $85.05 | $83.60 | 2.88 M | $18.53 B |
| 09/24/2024 | $86.00 | $84.99 (-1.17%) | $86.40 | $84.99 | 2.84 M | $18.69 B |
| 09/23/2024 | $85.99 | $86.04 (0.06%) | $86.73 | $85.22 | 3.01 M | $18.92 B |
| 09/20/2024 | $86.18 | $86.01 (-0.2%) | $86.39 | $84.53 | 7.97 M | $18.91 B |
| 09/19/2024 | $87.73 | $86.50 (-1.4%) | $87.76 | $85.95 | 4.37 M | $19.02 B |
| 09/18/2024 | $85.77 | $86.86 (1.27%) | $87.75 | $85.77 | 3.51 M | $19.10 B |
| 09/17/2024 | $85.75 | $86.01 (0.3%) | $86.34 | $85.36 | 3.59 M | $18.91 B |
| 09/16/2024 | $85.00 | $85.75 (0.88%) | $86.25 | $84.64 | 3.74 M | $18.86 B |
| 09/13/2024 | $84.67 | $84.75 (0.09%) | $86.29 | $84.00 | 4.28 M | $18.64 B |
| 09/12/2024 | $80.79 | $83.21 (3%) | $84.27 | $80.31 | 4.59 M | $18.30 B |
| 09/11/2024 | $80.27 | $80.57 (0.37%) | $81.45 | $78.71 | 5.68 M | $17.72 B |
| 09/10/2024 | $81.16 | $80.69 (-0.58%) | $81.76 | $79.68 | 5.18 M | $17.74 B |
| 09/09/2024 | $81.96 | $80.98 (-1.2%) | $82.93 | $80.74 | 5.32 M | $17.81 B |
| 09/06/2024 | $81.04 | $82.58 (1.9%) | $83.46 | $80.50 | 6.32 M | $18.16 B |
| 09/05/2024 | $81.09 | $80.41 (-0.84%) | $81.71 | $77.96 | 10.49 M | $17.68 B |
| 09/04/2024 | $81.73 | $81.08 (-0.8%) | $82.48 | $79.36 | 10.62 M | $17.83 B |
| 09/03/2024 | $83.02 | $83.79 (0.93%) | $86.10 | $83.02 | 11.63 M | $18.43 B |
| 08/30/2024 | $84.40 | $82.97 (-1.69%) | $87.38 | $82.68 | 21.07 M | $18.25 B |
| 08/29/2024 | $92.20 | $84.03 (-8.86%) | $97.00 | $84.00 | 41.66 M | $18.48 B |
| 08/28/2024 | $124.99 | $123.84 (-0.92%) | $125.42 | $122.47 | 3.12 M | $27.23 B |
| 08/27/2024 | $124.33 | $125.12 (0.64%) | $125.31 | $123.76 | 2.51 M | $27.51 B |
| 08/26/2024 | $124.69 | $124.34 (-0.28%) | $125.25 | $123.93 | 1.78 M | $27.34 B |
| 08/23/2024 | $123.80 | $123.60 (-0.16%) | $124.53 | $122.66 | 1.56 M | $27.16 B |
| 08/22/2024 | $123.75 | $123.24 (-0.41%) | $124.27 | $122.42 | 2.02 M | $27.08 B |
| 08/21/2024 | $125.37 | $123.71 (-1.32%) | $126.98 | $123.35 | 2.16 M | $27.19 B |
| 08/20/2024 | $122.05 | $121.59 (-0.38%) | $123.25 | $120.96 | 1.80 M | $26.72 B |
| 08/19/2024 | $123.28 | $122.09 (-0.97%) | $124.77 | $121.98 | 1.53 M | $26.83 B |
| 08/16/2024 | $120.18 | $123.27 (2.57%) | $123.43 | $119.92 | 1.69 M | $27.09 B |
| 08/15/2024 | $120.40 | $120.54 (0.12%) | $123.59 | $119.05 | 2.73 M | $26.49 B |
| 08/14/2024 | $116.56 | $116.54 (-0.02%) | $117.80 | $115.30 | 2.25 M | $25.61 B |
| 08/13/2024 | $115.72 | $116.84 (0.97%) | $117.99 | $114.17 | 2.90 M | $25.68 B |
| 08/12/2024 | $116.54 | $117.60 (0.91%) | $118.95 | $114.91 | 2.12 M | $25.84 B |
| 08/09/2024 | $117.88 | $116.81 (-0.91%) | $118.74 | $116.40 | 1.52 M | $25.67 B |
| 08/08/2024 | $118.85 | $118.17 (-0.57%) | $119.38 | $116.42 | 2.53 M | $25.97 B |
| 08/07/2024 | $124.40 | $118.50 (-4.74%) | $124.74 | $118.33 | 2.19 M | $26.04 B |
| 08/06/2024 | $123.21 | $123.25 (0.03%) | $125.03 | $121.55 | 2.13 M | $27.08 B |
| 08/05/2024 | $120.43 | $122.89 (2.04%) | $123.75 | $119.45 | 2.96 M | $27.00 B |
| 08/02/2024 | $119.36 | $121.59 (1.87%) | $123.53 | $117.45 | 3.17 M | $26.72 B |
| 08/01/2024 | $121.55 | $120.16 (-1.14%) | $122.09 | $118.63 | 2.29 M | $26.40 B |
| 07/31/2024 | $119.92 | $120.39 (0.39%) | $122.25 | $119.00 | 2.50 M | $26.46 B |
| 07/30/2024 | $117.32 | $120.00 (2.28%) | $120.42 | $116.39 | 1.60 M | $26.37 B |
| 07/29/2024 | $118.10 | $117.36 (-0.63%) | $119.77 | $116.22 | 1.81 M | $25.79 B |
| 07/26/2024 | $118.90 | $118.09 (-0.68%) | $119.68 | $117.57 | 1.58 M | $25.95 B |
| 07/25/2024 | $117.24 | $118.31 (0.91%) | $119.73 | $116.57 | 2.35 M | $26.00 B |
| 07/24/2024 | $120.50 | $117.05 (-2.86%) | $120.50 | $115.98 | 2.76 M | $25.72 B |
| 07/23/2024 | $123.00 | $120.40 (-2.11%) | $123.11 | $120.18 | 1.88 M | $26.46 B |
| 07/22/2024 | $122.66 | $123.28 (0.51%) | $124.61 | $122.30 | 2.07 M | $27.09 B |
| 07/19/2024 | $122.28 | $122.42 (0.11%) | $122.98 | $120.31 | 2.15 M | $26.90 B |
| 07/18/2024 | $124.00 | $121.57 (-1.96%) | $124.42 | $120.68 | 2.55 M | $26.71 B |
| 07/17/2024 | $123.10 | $124.36 (1.02%) | $125.98 | $122.40 | 3.40 M | $27.33 B |
| 07/16/2024 | $127.00 | $127.48 (0.38%) | $128.62 | $126.28 | 1.85 M | $28.01 B |
| 07/15/2024 | $132.48 | $126.96 (-4.17%) | $132.48 | $125.61 | 2.71 M | $27.90 B |
| 07/12/2024 | $132.32 | $132.42 (0.08%) | $135.46 | $132.04 | 1.73 M | $29.10 B |
| 07/11/2024 | $128.34 | $131.59 (2.53%) | $132.31 | $127.79 | 2.15 M | $28.92 B |
| 07/10/2024 | $129.04 | $127.50 (-1.19%) | $129.26 | $126.15 | 1.86 M | $28.02 B |
| 07/09/2024 | $129.32 | $128.54 (-0.6%) | $129.47 | $127.26 | 1.57 M | $28.25 B |
| 07/08/2024 | $129.26 | $130.12 (0.67%) | $130.72 | $127.93 | 1.87 M | $28.59 B |
| 07/05/2024 | $125.41 | $128.20 (2.22%) | $128.47 | $124.51 | 1.57 M | $28.17 B |
| 07/03/2024 | $129.53 | $125.43 (-3.17%) | $129.75 | $125.43 | 1.30 M | $27.56 B |
| 07/02/2024 | $130.54 | $129.47 (-0.82%) | $130.54 | $127.83 | 1.53 M | $28.45 B |
| 07/01/2024 | $131.96 | $130.58 (-1.05%) | $134.39 | $130.49 | 3.55 M | $28.69 B |