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 | 0.22 | 0.185716697619 | 118.46 | 118.68 | 118.46 | 11 | 118.59 | DE |
| 4 | -8.86 | -6.94684020699 | 127.54 | 127.54 | 118.46 | 57 | 125.79414634 | DE |
| 12 | -16.32 | -12.0888888889 | 135 | 135 | 118.46 | 89 | 129.43910267 | DE |
| 26 | -4.52 | -3.66883116883 | 123.2 | 150.64 | 118.46 | 76 | 131.5000132 | DE |
| 52 | 4.08 | 3.56020942408 | 114.6 | 150.64 | 114.6 | 66 | 130.77859296 | DE |
| 156 | 4.08 | 3.56020942408 | 114.6 | 150.64 | 114.6 | 66 | 130.77859296 | DE |
| 260 | 4.08 | 3.56020942408 | 114.6 | 150.64 | 114.6 | 66 | 130.77859296 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713974100 | 134.72 | 0 | 0.00 | 134.72 | 134.72 | 134.72 | 0 |
| 1713887700 | 134.72 | -0.28 | -0.21 | 134.72 | 134.72 | 134.72 | 8 |
| 1713801300 | 135 | -15.64 | -10.38 | 135 | 135 | 135 | 93 |
| 1713542100 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1713455700 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1713369300 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1713282900 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1713196500 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712937300 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712850900 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712764500 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712678100 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712591700 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712332500 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712246100 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712159700 | 150.63999 | 0 | 0.00 | 150.63999 | 150.63999 | 150.63999 | 0 |
| 1712073300 | 150.63999 | 6.64 | 4.61 | 150.63999 | 150.63999 | 150.63999 | 35 |
| 1711609200 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1711522800 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
| 1711436400 | 144 | 0 | 0.00 | 144 | 144 | 144 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
