Dollar General Corp (1DGX)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 111.96 | 111.96 | 111.96 | 90 | 111.96 | DE |
| 4 | 1.02 | 0.919415900487 | 110.94 | 115.46 | 110.16 | 57 | 112.36 | DE |
| 12 | -14.44 | -11.4240506329 | 126.4 | 131.14 | 110.16 | 83 | 125.70070501 | DE |
| 26 | -20.64 | -15.5656108597 | 132.6 | 150.64 | 110.16 | 79 | 129.70309927 | DE |
| 52 | -2.64 | -2.30366492147 | 114.6 | 150.64 | 110.16 | 65 | 129.0015437 | DE |
| 156 | -2.64 | -2.30366492147 | 114.6 | 150.64 | 110.16 | 65 | 129.0015437 | DE |
| 260 | -2.64 | -2.30366492147 | 114.6 | 150.64 | 110.16 | 65 | 129.0015437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 111.96 | 0 | 0.00 | 111.96 | 111.96 | 111.96 | 0 |
| 1721750100 | 111.96 | 0 | 0.00 | 111.96 | 111.96 | 111.96 | 0 |
| 1721663700 | 111.96 | 0 | 0.00 | 111.96 | 111.96 | 111.96 | 0 |
| 1721404500 | 111.96 | -3.5 | -3.03 | 111.96 | 111.96 | 111.96 | 90 |
| 1721318100 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1721231700 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1721145300 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1721058900 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1720799700 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1720713300 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1720626900 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1720540500 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1720454100 | 115.46 | 0 | 0.00 | 115.46 | 115.46 | 115.46 | 0 |
| 1720194900 | 115.46 | 5.3 | 4.81 | 114.5 | 115.46 | 114.5 | 40 |
| 1720108500 | 110.16 | -8.52 | -7.18 | 110.94 | 110.94 | 110.16 | 40 |
| 1720022100 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719935700 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719849300 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719590100 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719503700 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719417300 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719330900 | 118.68 | 0 | 0.00 | 118.68 | 118.68 | 118.68 | 0 |
| 1719244500 | 118.68 | 0.22 | 0.19 | 118.68 | 118.68 | 118.68 | 13 |
| 1718985300 | 118.46 | -0.12 | -0.10 | 118.46 | 118.46 | 118.46 | 9 |
| 1718898900 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718812500 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718726100 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718639700 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718380500 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718294100 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718207700 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718121300 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1718034900 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1717775700 | 118.58 | -4.94 | -4.00 | 118.58 | 118.58 | 118.58 | 16 |
| 1717689300 | 123.52 | 0 | 0.00 | 123.52 | 123.52 | 123.52 | 0 |
| 1717602900 | 123.52 | -4.02 | -3.15 | 123.52 | 123.52 | 123.52 | 40 |
| 1717516500 | 127.54 | -2.48 | -1.91 | 127.54 | 127.54 | 127.54 | 209 |
| 1717430100 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1717170900 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1717084500 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1716998100 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1716911700 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1716825300 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1716566100 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1716479700 | 130.02 | 0 | 0.00 | 130.02 | 130.02 | 130.02 | 0 |
| 1716393300 | 130.02 | 0.62 | 0.48 | 130.02 | 130.02 | 130.02 | 210 |
| 1716306900 | 129.4 | -1.74 | -1.33 | 128.22 | 129.4 | 128.22 | 148 |
| 1716220500 | 131.13999 | 0 | 0.00 | 131.13999 | 131.13999 | 131.13999 | 0 |
| 1715961300 | 131.13999 | 0 | 0.00 | 131.13999 | 131.13999 | 131.13999 | 0 |
| 1715874900 | 131.13999 | 0 | 0.00 | 131.13999 | 131.13999 | 131.13999 | 0 |
| 1715788500 | 131.13999 | 0 | 0.00 | 131.13999 | 131.13999 | 131.13999 | 0 |
| 1715702100 | 131.13999 | 0 | 0.00 | 131.13999 | 131.13999 | 131.13999 | 0 |
| 1715615700 | 131.13999 | 0 | 0.00 | 131.13999 | 131.13999 | 131.13999 | 0 |
| 1715356500 | 131.13999 | 3.32 | 2.60 | 131.13999 | 131.13999 | 131.13999 | 84 |
| 1715270100 | 127.82 | 0 | 0.00 | 127.82 | 127.82 | 127.82 | 0 |
| 1715183700 | 127.82 | 0 | 0.00 | 127.82 | 127.82 | 127.82 | 0 |
| 1715097300 | 127.82 | 0 | 0.00 | 127.82 | 127.82 | 127.82 | 0 |
| 1715010900 | 127.82 | 0 | 0.00 | 127.82 | 127.82 | 127.82 | 0 |
| 1714751700 | 127.82 | 1.42 | 1.12 | 127.82 | 127.82 | 127.82 | 144 |
| 1714665300 | 126.4 | -6.82 | -5.12 | 126.4 | 126.4 | 126.4 | 35 |
| 1714492500 | 133.22 | 0 | 0.00 | 133.22 | 133.22 | 133.22 | 0 |
| 1714406100 | 133.22 | 0 | 0.00 | 133.22 | 133.22 | 133.22 | 0 |
| 1714146900 | 133.22 | 0 | 0.00 | 133.22 | 133.22 | 133.22 | 0 |
| 1714060500 | 133.22 | -1.5 | -1.11 | 133.3 | 133.3 | 133.22 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
