-
5 DAY PERFORMANCE
-2.62% -
1 MONTH PERFORMANCE
-8.92% -
3 MONTH PERFORMANCE
-40.27% -
6 MONTH PERFORMANCE
-48.18% -
YEAR-TO-DATE PERFORMANCE
-45.65% -
1 YEAR PERFORMANCE
-40.07%
Dollar General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $73.47 | $73.92 (0.61%) | $74.43 | $73.27 | 3.11 M | $16.26 B |
| 11/20/2024 | $75.75 | $73.27 (-3.27%) | $75.75 | $72.12 | 7.42 M | $16.11 B |
| 11/19/2024 | $77.46 | $76.50 (-1.24%) | $78.27 | $76.38 | 2.26 M | $16.82 B |
| 11/18/2024 | $75.88 | $77.09 (1.59%) | $78.70 | $75.88 | 3.25 M | $16.95 B |
| 11/15/2024 | $76.94 | $75.88 (-1.38%) | $77.75 | $75.05 | 3.70 M | $16.69 B |
| 11/14/2024 | $76.91 | $77.05 (0.18%) | $78.40 | $76.21 | 2.82 M | $16.94 B |
| 11/13/2024 | $75.12 | $76.78 (2.21%) | $77.04 | $75.12 | 3.38 M | $16.88 B |
| 11/12/2024 | $75.87 | $75.12 (-0.99%) | $75.98 | $73.51 | 5.64 M | $16.52 B |
| 11/11/2024 | $77.00 | $76.29 (-0.92%) | $77.60 | $76.07 | 4.61 M | $16.78 B |
| 11/08/2024 | $78.08 | $76.95 (-1.45%) | $78.25 | $76.76 | 3.89 M | $16.92 B |
| 11/07/2024 | $78.41 | $78.07 (-0.43%) | $79.42 | $77.78 | 4.15 M | $17.17 B |
| 11/06/2024 | $80.30 | $77.41 (-3.6%) | $80.75 | $77.22 | 6.75 M | $17.02 B |
| 11/05/2024 | $82.01 | $81.57 (-0.54%) | $82.04 | $80.68 | 4.52 M | $17.94 B |
| 11/04/2024 | $82.31 | $82.00 (-0.38%) | $84.39 | $81.76 | 4.57 M | $18.03 B |
| 11/01/2024 | $80.57 | $81.76 (1.48%) | $81.86 | $79.86 | 3.13 M | $17.98 B |
| 10/31/2024 | $79.23 | $80.04 (1.02%) | $80.82 | $78.45 | 3.51 M | $17.60 B |
| 10/30/2024 | $79.87 | $78.94 (-1.16%) | $80.48 | $78.82 | 3.07 M | $17.36 B |
| 10/29/2024 | $80.76 | $79.80 (-1.19%) | $82.48 | $79.79 | 3.99 M | $17.55 B |
| 10/28/2024 | $80.74 | $81.10 (0.45%) | $82.36 | $80.64 | 3.47 M | $17.83 B |
| 10/25/2024 | $81.65 | $80.38 (-1.56%) | $82.67 | $80.18 | 2.87 M | $17.68 B |
| 10/24/2024 | $81.18 | $81.40 (0.27%) | $81.67 | $80.70 | 2.38 M | $17.90 B |
| 10/23/2024 | $81.12 | $81.04 (-0.1%) | $81.63 | $80.42 | 3.07 M | $17.82 B |
| 10/22/2024 | $81.68 | $81.11 (-0.7%) | $82.23 | $80.12 | 3.85 M | $17.84 B |
| 10/21/2024 | $80.78 | $81.13 (0.43%) | $81.53 | $80.30 | 4.41 M | $17.84 B |
| 10/18/2024 | $81.65 | $80.60 (-1.29%) | $81.97 | $80.14 | 4.81 M | $17.72 B |
| 10/17/2024 | $82.10 | $81.90 (-0.24%) | $82.53 | $80.92 | 6.30 M | $18.01 B |
| 10/16/2024 | $80.75 | $82.23 (1.83%) | $83.18 | $80.22 | 4.79 M | $18.08 B |
| 10/15/2024 | $79.64 | $80.57 (1.17%) | $81.77 | $79.55 | 6.58 M | $17.72 B |
| 10/14/2024 | $82.18 | $79.76 (-2.94%) | $82.38 | $79.65 | 5.95 M | $17.54 B |
| 10/11/2024 | $82.50 | $82.49 (-0.01%) | $82.90 | $81.90 | 6.85 M | $18.14 B |
| 10/10/2024 | $82.86 | $82.44 (-0.51%) | $82.86 | $82.01 | 3.67 M | $18.13 B |
| 10/09/2024 | $83.48 | $82.86 (-0.74%) | $83.60 | $82.25 | 3.78 M | $18.22 B |
| 10/08/2024 | $83.74 | $83.55 (-0.23%) | $84.08 | $82.68 | 2.20 M | $18.37 B |
| 10/07/2024 | $84.89 | $84.30 (-0.7%) | $85.08 | $83.08 | 3.70 M | $18.54 B |
| 10/04/2024 | $82.96 | $84.35 (1.68%) | $84.98 | $82.51 | 3.79 M | $18.55 B |
| 10/03/2024 | $81.38 | $81.92 (0.66%) | $82.03 | $81.20 | 2.86 M | $18.01 B |
| 10/02/2024 | $84.18 | $81.77 (-2.86%) | $84.25 | $81.58 | 3.82 M | $17.98 B |
| 10/01/2024 | $84.44 | $84.47 (0.04%) | $84.68 | $82.58 | 3.58 M | $18.58 B |
| 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 |