Dollar General Historical Data

DG Page 15
Download
Date Close Price change Market cap Trading volume
May 23, 2022 $ 72.79
-8.16%
$ 145.58 billion $ 12,498
May 22, 2022 $ 79.27
+8.21%
$ 158.53 billion $ 12,159
May 21, 2022 $ 73.3
-1.42%
$ 146.61 billion $ 10,893
May 20, 2022 $ 73.81
-3.40%
$ 147.62 billion $ 14,805
May 19, 2022 $ 76.7
+4.27%
$ 153.39 billion $ 16,082
May 18, 2022 $ 73.71
-15.76%
$ 147.42 billion $ 9,748
May 17, 2022 $ 87.5
+2.66%
$ 175 billion $ 13,221
May 16, 2022 $ 85.91
-4.82%
$ 171.82 billion $ 12,920
May 15, 2022 $ 90.69
+4.88%
$ 181.38 billion $ 11,930
May 14, 2022 $ 86.56
+3.42%
$ 173.13 billion $ 13,381
May 13, 2022 $ 83.54
+2.01%
$ 167.07 billion $ 15,884
May 12, 2022 $ 82.01
-4.70%
$ 164.02 billion $ 16,581
May 11, 2022 $ 86.83
-24.43%
$ 173.67 billion $ 20,181
May 10, 2022 $ 115
+5.15%
$ 230.01 billion $ 32,809
May 9, 2022 $ 108.58
-17.17%
$ 217.17 billion $ 6,692
May 8, 2022 $ 131.87
-5.02%
$ 263.74 billion $ 9,618
May 7, 2022 $ 138.62
-1.57%
$ 277.24 billion $ 9,932
May 6, 2022 $ 141.78
-5.72%
$ 283.56 billion $ 11,368
May 5, 2022 $ 151.2
-6.81%
$ 302.39 billion $ 14,846
May 4, 2022 $ 162.22
+4.60%
$ 324.43 billion $ 15,011
May 3, 2022 $ 155.64
-4.97%
$ 311.28 billion $ 9,511
May 2, 2022 $ 164.2
+1.73%
$ 328.4 billion $ 5,952
May 1, 2022 $ 161.55
-0.39%
$ 323.09 billion $ 5,710
Apr 30, 2022 $ 164.99
-12.15%
$ 329.99 billion $ 9,367
Apr 29, 2022 $ 188.01
-2.07%
$ 376.03 billion $ 12,442
Apr 28, 2022 $ 190.68
+12.43%
$ 381.35 billion $ 9,039
Apr 27, 2022 $ 169.78
+0.78%
$ 339.56 billion $ 5,652
Apr 26, 2022 $ 167.68
-10.66%
$ 335.36 billion $ 4,812
Apr 25, 2022 $ 186.99
+2.47%
$ 373.98 billion $ 4,731
Apr 24, 2022 $ 182.93
-1.31%
$ 365.85 billion $ 5,335
Apr 23, 2022 $ 184.89
-10.16%
$ 369.78 billion $ 5,199
Apr 22, 2022 $ 205.78
+4.26%
$ 411.56 billion $ 5,890
Apr 21, 2022 $ 198.05
-3.37%
$ 396.1 billion $ 5,599
Apr 20, 2022 $ 204.97
-3.37%
$ 409.95 billion $ 4,551
Apr 19, 2022 $ 212.03
+2.11%
$ 424.05 billion $ 5,233
Apr 18, 2022 $ 208.47
+6.94%
$ 416.94 billion $ 4,980
Apr 17, 2022 $ 195.48
-1.72%
$ 390.96 billion $ 4,450
Apr 16, 2022 $ 198.78
-0.97%
$ 397.55 billion $ 5,178
Apr 15, 2022 $ 200.28
+1.39%
$ 400.56 billion $ 5,306
Apr 14, 2022 $ 197.8
-1.68%
$ 395.61 billion $ 5,004
Apr 13, 2022 $ 200.88
+6.58%
$ 401.77 billion $ 5,425
Apr 12, 2022 $ 186.59
+3.72%
$ 373.19 billion $ 69,627
Apr 11, 2022 $ 179
-18.89%
$ 358.01 billion $ 191,330
Apr 10, 2022 $ 220.69
-11.46%
$ 441.37 billion $ 206,834
Apr 9, 2022 $ 249.29
-5.02%
$ 498.58 billion $ 115,731
Apr 8, 2022 $ 263.77
-5.99%
$ 527.54 billion $ 196,812
Apr 7, 2022 $ 280.73
+3.24%
$ 561.47 billion $ 84,784
Apr 6, 2022 $ 268.65
-7.35%
$ 537.3 billion $ 63,722
Apr 5, 2022 $ 291.16
-3.90%
$ 582.32 billion $ 111,845
Apr 4, 2022 $ 303
+0.44%
$ 606 billion $ 77,850