Dollar General Corp (7DG)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.99 | -5.38897893031 | 74.04 | 74.87 | 68.12 | 988 | 71.15826635 | DE |
| 4 | -5.33 | -7.0708410719 | 75.38 | 75.77 | 68.12 | 804 | 72.01287288 | DE |
| 12 | -5.34 | -7.08316752885 | 75.39 | 79.44 | 68.12 | 908 | 73.36696967 | DE |
| 26 | -48.47 | -40.8960512994 | 118.52 | 123.94 | 68.12 | 826 | 77.53369681 | DE |
| 52 | -54.95 | -43.96 | 125 | 154.6 | 68.12 | 650 | 97.8912212 | DE |
| 156 | -140.45 | -66.7220902613 | 210.5 | 261.65 | 68.12 | 332 | 107.92887839 | DE |
| 260 | -106.15 | -60.2440408627 | 176.2 | 261.65 | 68.12 | 256 | 110.05932321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 69.849999 | 0.14 | 0.20 | 69.849999 | 70.3 | 69.68 | 972 |
| 1736371620 | 69.709999 | -2.29 | -3.18 | 71.5 | 72.4 | 68.12 | 1541 |
| 1736285220 | 72 | -0.97 | -1.33 | 72.63 | 74.87 | 72 | 700 |
| 1736198820 | 72.97 | 0.45 | 0.62 | 72.75 | 74.59 | 72.11 | 1253 |
| 1735939620 | 72.52 | -0.77 | -1.05 | 74.04 | 74.15 | 72.52 | 473 |
| 1735853220 | 73.29 | 0.62 | 0.85 | 73.61 | 75.77 | 72.89 | 1442 |
| 1735594020 | 72.67 | -0.21 | -0.29 | 72.25 | 73.36 | 72.23 | 290 |
| 1735334820 | 72.88 | 1.68 | 2.36 | 72.209999 | 73.04 | 72.209999 | 675 |
| 1734989220 | 71.2 | -2.04 | -2.79 | 73.02 | 73.849999 | 70.709999 | 548 |
| 1734730020 | 73.239999 | 1.15 | 1.60 | 70.7 | 73.239999 | 70.11 | 585 |
| 1734643620 | 72.09 | -1.6 | -2.17 | 73.44 | 73.569999 | 70.709999 | 1022 |
| 1734557220 | 73.69 | 1.24 | 1.71 | 72.069999 | 74.19 | 72.069999 | 229 |
| 1734470820 | 72.45 | 0.72 | 1.00 | 71.26 | 72.7 | 71.25 | 1035 |
| 1734384420 | 71.73 | -1.7 | -2.32 | 73.42 | 73.48 | 71.3 | 835 |
| 1734125220 | 73.43 | -1.63 | -2.17 | 75.38 | 75.38 | 72.23 | 460 |
| 1734038820 | 75.06 | -1.01 | -1.33 | 75.63 | 76.8 | 74.53 | 887 |
| 1733952420 | 76.069999 | -2.81 | -3.56 | 78.88 | 79.02 | 76.069999 | 576 |
| 1733866020 | 78.88 | 1.66 | 2.15 | 76.3 | 78.88 | 75.599999 | 1508 |
| 1733779620 | 77.22 | -0.28 | -0.36 | 77.209999 | 77.91 | 76.33 | 1661 |
| 1733520420 | 77.5 | 2.02 | 2.68 | 74.64 | 79.44 | 74.64 | 1394 |
| 1733434020 | 75.48 | 0.31 | 0.41 | 77.87 | 77.87 | 71.41 | 4804 |
| 1733347620 | 75.17 | -0.7 | -0.92 | 75.19 | 78.5 | 74.7 | 1122 |
| 1733261220 | 75.87 | 2.22 | 3.01 | 74.67 | 75.87 | 74.11 | 630 |
| 1733174820 | 73.65 | 0.31 | 0.42 | 73.599999 | 74.03 | 72.73 | 1005 |
| 1732915620 | 73.34 | 0.98 | 1.35 | 72.2 | 73.7 | 72.2 | 794 |
| 1732829220 | 72.36 | 0.53 | 0.74 | 72.72 | 72.78 | 72.16 | 494 |
| 1732742820 | 71.83 | 0.48 | 0.67 | 70.81 | 71.83 | 70.81 | 429 |
| 1732656420 | 71.349999 | -1.65 | -2.26 | 73.26 | 73.83 | 71.2 | 1544 |
| 1732570020 | 73 | 1.43 | 2.00 | 72.16 | 73.989999 | 72 | 1871 |
| 1732310820 | 71.569999 | 1.16 | 1.65 | 71.16 | 72.72 | 70.36 | 1182 |
| 1732224420 | 70.41 | 0.8 | 1.15 | 69.36 | 70.41 | 69.36 | 1532 |
| 1732138020 | 69.61 | -3.24 | -4.45 | 72.97 | 73.22 | 68.54 | 2347 |
| 1732051620 | 72.849999 | 0.45 | 0.62 | 73.239999 | 73.849999 | 72.39 | 737 |
| 1731965220 | 72.4 | 0.21 | 0.29 | 71.87 | 74.51 | 71.44 | 390 |
| 1731705960 | 72.19 | -1.71 | -2.31 | 73.06 | 73.73 | 71.93 | 1061 |
| 1731619560 | 73.9 | 2.27 | 3.17 | 72.53 | 73.97 | 72.53 | 1113 |
| 1731533160 | 71.63 | 1.75 | 2.50 | 70.31 | 71.63 | 70.31 | 269 |
| 1731446820 | 69.88 | -1.67 | -2.33 | 72.01 | 72.19 | 69.25 | 614 |
| 1731360420 | 71.55 | -0.45 | -0.63 | 71.69 | 72.65 | 71.34 | 1181 |
| 1731101220 | 72 | -1.41 | -1.92 | 72.89 | 72.89 | 71.55 | 506 |
| 1731014760 | 73.41 | 1.16 | 1.61 | 72.66 | 73.41 | 72.01 | 571 |
| 1730928360 | 72.25 | -2.58 | -3.45 | 74.77 | 75.5 | 72.25 | 1835 |
| 1730841960 | 74.83 | -0.98 | -1.29 | 76.3 | 76.3 | 74.33 | 325 |
| 1730755560 | 75.81 | 0.91 | 1.21 | 74.8 | 77.14 | 74.319999 | 1279 |
| 1730496360 | 74.9 | 0.93 | 1.26 | 74.02 | 74.9 | 73.87 | 287 |
| 1730409960 | 73.97 | 0.97 | 1.33 | 72.59 | 73.97 | 72.41 | 86 |
| 1730323560 | 73 | -1.1 | -1.48 | 74 | 74.33 | 73 | 564 |
| 1730237160 | 74.099999 | -0.61 | -0.82 | 74.68 | 75.27 | 74.099999 | 624 |
| 1730150760 | 74.709999 | -0.08 | -0.11 | 75 | 75.8 | 74.209999 | 355 |
| 1729888020 | 74.79 | -0.67 | -0.89 | 74.77 | 75.65 | 74.77 | 227 |
| 1729801560 | 75.459999 | 0.32 | 0.43 | 75.099999 | 75.459999 | 75.099999 | 51 |
| 1729715160 | 75.14 | 0.17 | 0.23 | 75.4 | 75.43 | 74.709999 | 887 |
| 1729628760 | 74.97 | 0.13 | 0.17 | 74.67 | 75.53 | 74.67 | 98 |
| 1729542360 | 74.84 | 0.73 | 0.99 | 73.83 | 75.12 | 73.83 | 485 |
| 1729283160 | 74.11 | -0.94 | -1.25 | 75.39 | 75.39 | 73.94 | 543 |
| 1729196760 | 75.05 | -0.35 | -0.46 | 76.489999 | 76.489999 | 75.05 | 193 |
| 1729110360 | 75.4 | 2.12 | 2.89 | 73.63 | 76.36 | 73.599999 | 1033 |
| 1729023960 | 73.28 | -0.15 | -0.20 | 73.83 | 74.51 | 73.01 | 2256 |
| 1728937620 | 73.43 | -2.27 | -3.00 | 75.099999 | 76.08 | 73.43 | 2398 |
| 1728678360 | 75.7 | 0.23 | 0.30 | 75.01 | 75.709999 | 74.849999 | 315 |
| 1728591960 | 75.47 | -0.46 | -0.61 | 76.15 | 76.15 | 74.94 | 577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
