5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
+2.89%
6 MONTH PERFORMANCE
-38.00%
YEAR-TO-DATE PERFORMANCE
-0.57%
1 YEAR PERFORMANCE
-47.09%
Dollar General Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $75.08 | $75.29 (0.27%) | $78.15 | $74.22 | 2.66 M | $16.38 B |
02/19/2025 | $75.23 | $75.63 (0.53%) | $75.90 | $74.49 | 2.11 M | $16.63 B |
02/18/2025 | $72.70 | $75.03 (3.2%) | $75.32 | $72.36 | 3.79 M | $16.50 B |
02/14/2025 | $73.70 | $72.56 (-1.55%) | $73.95 | $72.01 | 2.81 M | $15.96 B |
02/13/2025 | $73.96 | $72.84 (-1.51%) | $74.11 | $72.67 | 2.80 M | $16.02 B |
02/12/2025 | $73.07 | $73.81 (1.01%) | $73.91 | $72.75 | 2.31 M | $16.23 B |
02/11/2025 | $73.92 | $74.13 (0.28%) | $74.31 | $72.92 | 2.88 M | $16.30 B |
02/10/2025 | $72.78 | $74.14 (1.87%) | $74.17 | $71.62 | 3.03 M | $16.30 B |
02/07/2025 | $72.50 | $72.49 (-0.01%) | $73.48 | $71.71 | 3.51 M | $15.94 B |
02/06/2025 | $73.70 | $72.61 (-1.48%) | $73.75 | $72.25 | 2.59 M | $15.97 B |
02/05/2025 | $72.34 | $72.82 (0.66%) | $73.88 | $72.20 | 2.97 M | $16.01 B |
02/04/2025 | $71.01 | $71.80 (1.11%) | $73.05 | $71.01 | 2.55 M | $15.79 B |
02/03/2025 | $70.09 | $71.47 (1.97%) | $72.69 | $69.32 | 3.85 M | $15.72 B |
01/31/2025 | $72.03 | $71.06 (-1.35%) | $73.10 | $71.03 | 3.13 M | $15.63 B |
01/30/2025 | $72.46 | $72.15 (-0.43%) | $73.22 | $71.75 | 2.24 M | $15.87 B |
01/29/2025 | $73.00 | $72.04 (-1.32%) | $73.40 | $71.63 | 2.23 M | $15.84 B |
01/28/2025 | $73.05 | $72.71 (-0.47%) | $73.30 | $71.43 | 2.72 M | $15.99 B |
01/27/2025 | $72.79 | $73.30 (0.7%) | $73.70 | $72.42 | 2.76 M | $16.12 B |
01/24/2025 | $71.66 | $71.78 (0.17%) | $72.20 | $71.24 | 2.21 M | $15.79 B |
01/23/2025 | $70.60 | $71.33 (1.03%) | $71.37 | $69.90 | 2.45 M | $15.69 B |
01/22/2025 | $71.81 | $70.72 (-1.52%) | $71.85 | $70.41 | 3.18 M | $15.55 B |
01/21/2025 | $69.09 | $71.94 (4.13%) | $72.55 | $69.09 | 7.59 M | $15.82 B |
01/17/2025 | $69.52 | $68.44 (-1.55%) | $70.00 | $68.10 | 3.39 M | $15.05 B |
01/16/2025 | $67.81 | $69.26 (2.14%) | $69.45 | $66.43 | 5.03 M | $15.23 B |
01/15/2025 | $70.81 | $68.57 (-3.16%) | $71.32 | $68.52 | 3.49 M | $15.08 B |
01/14/2025 | $71.50 | $69.38 (-2.97%) | $72.03 | $69.33 | 3.95 M | $15.26 B |
01/13/2025 | $71.57 | $71.59 (0.03%) | $72.27 | $70.37 | 4.09 M | $15.74 B |
01/10/2025 | $71.19 | $71.36 (0.24%) | $71.87 | $70.78 | 4.67 M | $15.69 B |
01/08/2025 | $73.79 | $71.62 (-2.94%) | $74.00 | $70.15 | 5.79 M | $15.75 B |
01/07/2025 | $75.65 | $74.17 (-1.96%) | $78.00 | $74.08 | 3.59 M | $16.31 B |
01/06/2025 | $74.92 | $75.85 (1.24%) | $77.45 | $74.46 | 3.23 M | $16.68 B |
01/03/2025 | $75.91 | $74.67 (-1.63%) | $75.91 | $74.45 | 3.12 M | $16.42 B |
01/02/2025 | $76.30 | $75.63 (-0.88%) | $78.04 | $75.24 | 2.68 M | $16.63 B |
12/31/2024 | $75.69 | $75.82 (0.17%) | $76.33 | $74.92 | 3.50 M | $16.67 B |
12/30/2024 | $75.77 | $75.69 (-0.11%) | $76.24 | $74.76 | 3.78 M | $16.65 B |
12/27/2024 | $75.39 | $75.89 (0.66%) | $76.52 | $75.19 | 2.66 M | $16.69 B |
12/26/2024 | $74.75 | $75.63 (1.18%) | $75.82 | $74.16 | 3.60 M | $16.63 B |
12/24/2024 | $74.50 | $74.64 (0.19%) | $75.01 | $74.12 | 1.54 M | $16.41 B |
12/23/2024 | $75.56 | $74.62 (-1.24%) | $75.78 | $73.38 | 5.09 M | $16.41 B |
12/20/2024 | $73.79 | $76.40 (3.54%) | $76.81 | $73.79 | 5.87 M | $16.80 B |
12/19/2024 | $75.58 | $73.89 (-2.24%) | $75.82 | $72.81 | 4.03 M | $16.25 B |
12/18/2024 | $75.76 | $75.94 (0.24%) | $78.09 | $75.61 | 4.54 M | $16.70 B |
12/17/2024 | $75.21 | $76.00 (1.05%) | $76.27 | $75.14 | 3.39 M | $16.71 B |
12/16/2024 | $76.35 | $75.27 (-1.41%) | $76.90 | $74.96 | 3.32 M | $16.55 B |
12/13/2024 | $78.50 | $76.94 (-1.99%) | $78.67 | $75.61 | 3.77 M | $16.92 B |
12/12/2024 | $80.09 | $78.42 (-2.09%) | $80.21 | $77.94 | 2.74 M | $17.25 B |
12/11/2024 | $82.18 | $79.82 (-2.87%) | $82.69 | $79.74 | 3.21 M | $17.55 B |
12/10/2024 | $80.92 | $82.39 (1.82%) | $82.98 | $79.24 | 3.40 M | $18.12 B |
12/09/2024 | $81.59 | $80.80 (-0.97%) | $81.76 | $79.89 | 3.47 M | $17.77 B |
12/06/2024 | $81.32 | $81.59 (0.33%) | $84.75 | $80.88 | 6.93 M | $17.94 B |
12/05/2024 | $80.17 | $79.60 (-0.71%) | $80.80 | $75.35 | 11.39 M | $17.51 B |
12/04/2024 | $79.74 | $79.50 (-0.3%) | $80.17 | $78.38 | 5.94 M | $17.48 B |
12/03/2024 | $77.77 | $79.02 (1.61%) | $79.93 | $77.48 | 3.81 M | $17.38 B |
12/02/2024 | $77.00 | $77.79 (1.03%) | $77.93 | $76.05 | 3.66 M | $17.11 B |
11/29/2024 | $77.97 | $77.27 (-0.9%) | $77.99 | $76.30 | 2.44 M | $16.99 B |
11/27/2024 | $75.50 | $76.26 (1.01%) | $76.37 | $74.71 | 3.31 M | $16.77 B |
11/26/2024 | $75.83 | $74.64 (-1.57%) | $76.24 | $74.20 | 3.20 M | $16.41 B |
11/25/2024 | $75.92 | $76.59 (0.88%) | $77.75 | $75.87 | 4.95 M | $16.84 B |
11/22/2024 | $74.22 | $74.93 (0.96%) | $75.92 | $74.02 | 3.83 M | $16.48 B |
11/21/2024 | $73.47 | $73.92 (0.61%) | $74.43 | $73.27 | 3.16 M | $16.26 B |
11/20/2024 | $75.75 | $73.27 (-3.27%) | $75.75 | $72.12 | 7.42 M | $16.11 B |