DG

Dollar General Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dollar General Corporation DG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -0.09% 205.68 11:32:02
Open Price Low Price High Price Close Price Prev Close
206.34 203.04 207.01 205.87
more quote information »

DG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week216.55222.53203.04213.771,826,092-10.87-5.02%
1 Month213.97222.53203.04214.851,613,099-8.29-3.87%
3 Months199.03222.53173.50198.062,448,8156.653.34%
6 Months213.85222.53173.50202.372,276,583-8.17-3.82%
1 Year182.06225.25173.50199.642,125,68723.6212.97%
3 Years93.62225.2586.87153.772,087,623112.06119.7%
5 Years83.33225.2565.97120.152,312,421122.35146.83%

DG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 205.87 -8.03 -3.75% 210.60 211.88 205.80 2,917,177
May 11 2021 213.90 -4.96 -2.27% 217.68 217.94 212.16 1,996,302
May 10 2021 218.86 -1.34 -0.61% 221.00 222.53 218.75 1,506,275
May 07 2021 220.20 1.70 0.78% 219.29 220.95 216.77 1,374,297
May 06 2021 218.50 2.62 1.21% 216.55 218.79 215.56 1,336,409
May 05 2021 215.88 -0.36 -0.17% 216.96 217.27 215.13 1,032,369
May 04 2021 216.24 -0.33 -0.15% 214.55 216.35 213.60 1,916,654
May 03 2021 216.57 1.82 0.85% 216.46 217.84 215.78 1,502,248
Apr 30 2021 214.75 -0.12 -0.06% 214.36 215.45 213.535 1,398,819
Apr 29 2021 214.87 2.79 1.32% 213.04 215.47 212.46 1,424,029
Apr 28 2021 212.08 -0.32 -0.15% 212.08 213.465 211.17 1,000,842
Apr 27 2021 212.40 0.67 0.32% 211.21 213.7689 210.265 1,434,915
Apr 26 2021 211.73 -1.58 -0.74% 212.74 212.75 209.83 1,612,846
Apr 23 2021 213.31 -1.85 -0.86% 215.29 215.29 211.2522 1,586,112
Apr 22 2021 215.16 -1.68 -0.77% 216.92 217.28 213.42 1,569,722
Apr 21 2021 216.84 -1.45 -0.66% 218.41 219.845 216.69 1,671,980
Apr 20 2021 218.29 1.56 0.72% 217.57 218.96 216.9371 1,463,494
Apr 19 2021 216.73 -0.01 0.0% 217.09 217.48 215.50 1,420,792
Apr 16 2021 216.74 0.99 0.46% 216.35 218.77 214.75 2,300,804
Apr 15 2021 215.75 2.20 1.03% 213.97 216.87 213.27 2,010,180
Apr 14 2021 213.55 1.51 0.71% 211.88 214.68 211.62 2,396,313
Apr 13 2021 212.04 3.00 1.44% 209.50 212.59 209.08 2,273,745
See More Historical Prices »


Your Recent History
NYSE
DG
Dollar Gen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.