Dollar General Historical Data

DG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 10, 2023 $ 0.0153
-6.02%
$ 30.6 million $ 201,399
Oct 9, 2023 $ 0.0163
+1.25%
$ 32.56 million $ 245,188
Oct 8, 2023 $ 0.0161
+0.19%
$ 32.16 million $ 242,122
Oct 7, 2023 $ 0.0161
+2.52%
$ 32.11 million $ 789,875
Oct 6, 2023 $ 0.0156
-22.67%
$ 31.27 million $ 723,833
Oct 5, 2023 $ 0.0202
-7.88%
$ 40.42 million $ 695,594
Oct 4, 2023 $ 0.0219
+1.30%
$ 43.88 million $ 865,134
Oct 3, 2023 $ 0.0217
-4.50%
$ 43.32 million $ 1.14 million
Oct 2, 2023 $ 0.0226
+1.48%
$ 45.29 million $ 671,170
Oct 1, 2023 $ 0.0223
+30.48%
$ 44.7 million $ 2.19 million
Sep 30, 2023 $ 0.0171
-5.86%
$ 34.24 million $ 900,595
Sep 29, 2023 $ 0.0182
-3.19%
$ 36.37 million $ 1.44 million
Sep 28, 2023 $ 0.0188
-4.16%
$ 37.55 million $ 732,220
Sep 27, 2023 $ 0.0196
-1.50%
$ 39.14 million $ 692,112
Sep 26, 2023 $ 0.0199
+9.55%
$ 39.74 million $ 1.31 million
Sep 25, 2023 $ 0.0181
-6.25%
$ 36.3 million $ 818,007
Sep 24, 2023 $ 0.0194
+0.58%
$ 38.73 million $ 750,899
Sep 23, 2023 $ 0.0192
-6.59%
$ 38.47 million $ 385,866
Sep 22, 2023 $ 0.0206
+0.48%
$ 41.18 million $ 578,406
Sep 21, 2023 $ 0.0205
-2.28%
$ 40.98 million $ 623,076
Sep 20, 2023 $ 0.021
-2.59%
$ 41.99 million $ 1.14 million
Sep 19, 2023 $ 0.0216
+2.55%
$ 43.1 million $ 731,664
Sep 18, 2023 $ 0.021
+0.11%
$ 42.03 million $ 714,802
Sep 17, 2023 $ 0.021
-2.28%
$ 41.98 million $ 1.05 million
Sep 16, 2023 $ 0.0215
-0.28%
$ 42.97 million $ 671,159
Sep 15, 2023 $ 0.0215
+2.11%
$ 42.97 million $ 687,696
Sep 14, 2023 $ 0.0211
+2.26%
$ 42.13 million $ 669,421
Sep 13, 2023 $ 0.0206
-2.39%
$ 41.19 million $ 595,328
Sep 12, 2023 $ 0.0211
+1.55%
$ 42.19 million $ 786,100
Sep 11, 2023 $ 0.0208
+10.36%
$ 41.55 million $ 1.06 million
Sep 9, 2023 $ 0.0188
+0.01%
$ -- $ 35
Sep 8, 2023 $ 0.0188
+0.20%
$ 37.57 million $ 35
Sep 7, 2023 $ 0.0183
-0.03%
$ -- $ 30
Sep 6, 2023 $ 0.0183
-0.61%
$ 36.59 million $ 30
Sep 5, 2023 $ 0.0184
+0.01%
$ 36.81 million $ 41
Sep 3, 2023 $ 0.0189
-0.15%
$ -- $ 26
Sep 2, 2023 $ 0.0189
-3.29%
$ 37.84 million $ 26
Sep 1, 2023 $ 0.0196
-3.71%
$ 39.12 million $ 98
Aug 30, 2023 $ 0.0203
+0.42%
$ -- $ 48
Aug 29, 2023 $ 0.0202
-0.06%
$ 40.43 million $ 48
Aug 28, 2023 $ 0.0202
-1.15%
$ 40.45 million $ 64
Aug 27, 2023 $ 0.0209
+0.13%
$ 41.75 million $ 62
Aug 26, 2023 $ 0.0208
-3.92%
$ 41.69 million $ 62
Aug 25, 2023 $ 0.0217
-0.46%
$ 43.39 million $ 61
Aug 24, 2023 $ 0.0218
+2.66%
$ 43.59 million $ 55
Aug 23, 2023 $ 0.0212
+1.40%
$ 42.4 million $ 4,321
Aug 22, 2023 $ 0.021
-6.97%
$ 41.94 million $ 5,780
Aug 21, 2023 $ 0.0226
-3.87%
$ 45.11 million $ 3,380
Aug 20, 2023 $ 0.0235
+0.37%
$ 46.92 million $ 3,361
Aug 19, 2023 $ 0.0234
-3.00%
$ 46.73 million $ 3,639