Dollar General Historical Data

DG Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2022 $ 0.0436
+0.64%
$ 87.3 million $ 35,660
Oct 21, 2022 $ 0.0434
+3.25%
$ 86.74 million $ 44,990
Oct 20, 2022 $ 0.042
+3.65%
$ 83.95 million $ 46,036
Oct 19, 2022 $ 0.0405
-1.96%
$ 81 million $ 50,242
Oct 18, 2022 $ 0.0406
-3.19%
$ 81.27 million $ 23,618
Oct 17, 2022 $ 0.0415
-2.21%
$ 83.02 million $ 24,264
Oct 16, 2022 $ 0.0425
-0.85%
$ 84.91 million $ 70,690
Oct 15, 2022 $ 0.0428
-0.76%
$ 85.63 million $ 33,707
Oct 14, 2022 $ 0.0431
+0.52%
$ 86.28 million $ 27,399
Oct 13, 2022 $ 0.0429
-6.12%
$ 85.88 million $ 51,719
Oct 12, 2022 $ 0.0457
+2.05%
$ 91.46 million $ 85,291
Oct 11, 2022 $ 0.0449
-0.34%
$ 89.72 million $ 23,880
Oct 10, 2022 $ 0.0452
-4.51%
$ 90.39 million $ 24,228
Oct 9, 2022 $ 0.0473
-5.74%
$ 94.58 million $ 24,406
Oct 8, 2022 $ 0.0502
+5.83%
$ 100.48 million $ 23,293
Oct 7, 2022 $ 0.0476
-1.30%
$ 95.2 million $ 22,998
Oct 6, 2022 $ 0.0483
-7.61%
$ 96.51 million $ 25,017
Oct 5, 2022 $ 0.0523
+4.33%
$ 104.7 million $ 24,492
Oct 4, 2022 $ 0.0502
-6.39%
$ 100.31 million $ 24,542
Oct 3, 2022 $ 0.0536
+7.73%
$ 107.24 million $ 22,128
Oct 2, 2022 $ 0.0499
-5.86%
$ 99.76 million $ 22,630
Oct 1, 2022 $ 0.053
+3.04%
$ 106.03 million $ 22,558
Sep 30, 2022 $ 0.0515
-5.79%
$ 103.07 million $ 23,007
Sep 29, 2022 $ 0.0547
+5.98%
$ 109.41 million $ 23,996
Sep 28, 2022 $ 0.0515
+3.74%
$ 103.02 million $ 24,689
Sep 27, 2022 $ 0.0497
+3.23%
$ 99.35 million $ 24,707
Sep 26, 2022 $ 0.0481
+2.97%
$ 96.26 million $ 23,959
Sep 25, 2022 $ 0.0467
-7.96%
$ 93.4 million $ 24,888
Sep 24, 2022 $ 0.0506
+6.44%
$ 101.22 million $ 24,266
Sep 23, 2022 $ 0.0474
-3.68%
$ 94.76 million $ 23,136
Sep 22, 2022 $ 0.0492
+7.51%
$ 98.41 million $ 22,917
Sep 21, 2022 $ 0.0459
-12.72%
$ -- $ 19,974
Sep 20, 2022 $ 0.0527
+1.50%
$ 105.45 million $ 23,518
Sep 19, 2022 $ 0.0521
+2.55%
$ 104.15 million $ 26,130
Sep 18, 2022 $ 0.0506
-13.67%
$ 101.29 million $ 21,225
Sep 17, 2022 $ 0.0588
+3.71%
$ 117.66 million $ 26,312
Sep 16, 2022 $ 0.0568
+2.80%
$ 113.58 million $ 24,940
Sep 15, 2022 $ 0.0551
-11.61%
$ 110.13 million $ 14,551
Sep 14, 2022 $ 0.0581
-6.87%
$ 116.26 million $ 28,184
Sep 13, 2022 $ 0.0626
-8.30%
$ 125.21 million $ 27,667
Sep 12, 2022 $ 0.0671
+2.81%
$ 134.14 million $ 29,612
Sep 11, 2022 $ 0.0652
+2.10%
$ 130.35 million $ 28,773
Sep 10, 2022 $ 0.0639
+10.03%
$ 127.75 million $ 31,797
Sep 9, 2022 $ 0.0581
-2.60%
$ 116.3 million $ 32,289
Sep 8, 2022 $ 0.0599
-0.21%
$ 119.72 million $ 28,852
Sep 7, 2022 $ 0.0599
+8.61%
$ 119.83 million $ 28,290
Sep 6, 2022 $ 0.0552
+4.04%
$ 110.43 million $ 27,909
Sep 5, 2022 $ 0.0533
-5.74%
$ 106.54 million $ 28,087
Sep 4, 2022 $ 0.0564
+0.80%
$ 112.89 million $ 26,974
Sep 3, 2022 $ 0.0561
+7.46%
$ 112.14 million $ 26,323