Dollar General Historical Data

DG Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2022 $ 0.0522
-6.88%
$ 104.46 million $ 27,720
Sep 1, 2022 $ 0.0561
+4.52%
$ 112.13 million $ 27,356
Aug 31, 2022 $ 0.0539
-1.20%
$ 107.79 million $ 27,086
Aug 30, 2022 $ 0.0543
-2.90%
$ 108.64 million $ 24,082
Aug 29, 2022 $ 0.056
+12.89%
$ 112.03 million $ 25,248
Aug 28, 2022 $ 0.0494
-10.93%
$ 98.84 million $ 24,201
Aug 27, 2022 $ 0.0555
+0.71%
$ 111.1 million $ 25,174
Aug 26, 2022 $ 0.0552
-13.05%
$ 110.36 million $ 26,055
Aug 25, 2022 $ 0.0638
+8.21%
$ 127.61 million $ 29,603
Aug 24, 2022 $ 0.059
-8.50%
$ 117.99 million $ 21,450
Aug 23, 2022 $ 0.0645
+2.41%
$ 129.04 million $ 28,669
Aug 22, 2022 $ 0.0631
+2.11%
$ 126.27 million $ 27,004
Aug 21, 2022 $ 0.0617
+4.59%
$ 123.46 million $ 29,264
Aug 20, 2022 $ 0.0591
-2.86%
$ 118.16 million $ 28,058
Aug 19, 2022 $ 0.0608
-14.47%
$ 121.6 million $ 27,864
Aug 18, 2022 $ 0.0711
-2.86%
$ 142.18 million $ 33,606
Aug 17, 2022 $ 0.0733
-4.66%
$ 146.57 million $ 31,141
Aug 16, 2022 $ 0.077
+2.12%
$ 153.9 million $ 33,218
Aug 15, 2022 $ 0.0754
+0.54%
$ 150.85 million $ 32,689
Aug 14, 2022 $ 0.075
-0.41%
$ 149.93 million $ 33,700
Aug 13, 2022 $ 0.0753
-2.09%
$ 150.64 million $ 34,783
Aug 12, 2022 $ 0.0771
+7.80%
$ 154.17 million $ 32,407
Aug 11, 2022 $ 0.0716
-10.20%
$ 143.29 million $ 35,112
Aug 10, 2022 $ 0.0799
+11.28%
$ 159.75 million $ 33,761
Aug 9, 2022 $ 0.072
-8.00%
$ 144.03 million $ 25,498
Aug 8, 2022 $ 0.0781
+2.79%
$ 156.21 million $ 4,086
Aug 7, 2022 $ 0.0761
-8.26%
$ 152.13 million $ 4,040
Aug 6, 2022 $ 0.0828
-2.03%
$ 165.54 million $ 3,927
Aug 5, 2022 $ 0.0843
+17.51%
$ 168.61 million $ 4,092
Aug 4, 2022 $ 0.0719
-11.20%
$ 143.81 million $ 4,088
Aug 3, 2022 $ 0.0811
+3.34%
$ 162.13 million $ 3,871
Aug 2, 2022 $ 0.0783
-0.65%
$ 156.55 million $ 3,670
Aug 1, 2022 $ 0.0791
-99.90%
$ 158.27 million $ 3,972
Jul 31, 2022 $ 79.94
-2.86%
$ 159.89 billion $ 8,383
Jul 30, 2022 $ 82.33
+1.80%
$ 164.66 billion $ 10,023
Jul 29, 2022 $ 81.11
+2.52%
$ 162.21 billion $ 11,527
Jul 28, 2022 $ 0.0769
-0.28%
$ 153.73 million $ 4,063
Jul 25, 2022 $ 0.0673
-4.77%
$ 134.61 million $ 3,442
Jul 24, 2022 $ 0.0707
+3.60%
$ 141.31 million $ 3,699
Jul 23, 2022 $ 0.0684
+0.67%
$ 136.73 million $ 3,740
Jul 22, 2022 $ 0.068
+0.70%
$ 136 million $ 3,704
Jul 21, 2022 $ 0.0677
-99.90%
$ 135.35 million $ 3,623
Jul 20, 2022 $ 66.46
-7.46%
$ 132.93 billion $ 8,677
Jul 19, 2022 $ 71
-5.69%
$ 142 billion $ 9,621
Jul 18, 2022 $ 74.71
+16.64%
$ 149.41 billion $ 11,003
Jul 17, 2022 $ 63.8
-0.74%
$ 127.6 billion $ 9,889
Jul 16, 2022 $ 64.08
+8.13%
$ 128.16 billion $ 8,215
Jul 15, 2022 $ 59.54
+1.32%
$ 119.08 billion $ 11,143
Jul 14, 2022 $ 58.77
+19.46%
$ 117.54 billion $ 10,695
Jul 13, 2022 $ 49.29
+5.03%
$ 98.58 billion $ 8,429