Dollar General (DG) Stock Chart & Stock Price History

$86.01

-0.49 (-0.57%)

(As of 09/20/2024 ET)

Compare

Dollar General Stock Price Performance

5 Day Performance: +0.30%
1 Month Performance: -30.45%
3 Month Performance: -33.21%
6 Month Performance: -44.23%
Year-To-Date Performance: -36.73%
1 Year Performance: -21.64%

Ad Paradigm Press

Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…

DG Stock Chart for Saturday, September, 21, 2024

Dollar General Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/20/2024	$86.52	$86.01 -0.59%	$86.39	$84.54	7.96 million shs	$18.91 billion
09/19/2024	$86.86	$86.52 -0.39%	$87.76	$85.95	4.37 million shs	$19.03 billion
09/18/2024	$86.00	$86.86 +1.00%	$87.75	$85.77	3.49 million shs	$19.10 billion
09/17/2024	$85.75	$86.00 +0.29%	$86.34	$85.37	3.59 million shs	$18.91 billion
09/16/2024	$84.75	$85.75 +1.18%	$86.25	$84.64	3.70 million shs	$18.86 billion
09/13/2024	$83.21	$84.75 +1.85%	$86.29	$84.00	4.26 million shs	$18.64 billion
Billionaires Are Betting Big on “Nexus” Technology (Ad) TWO firms are already on track to crack the trillion-dollar mark because of this technology. But here's the kicker: I've discovered an under-the-radar play that's currently trading for only $8. Click here for our #1 "Retirement Window" Stock >>>
09/12/2024	$80.57	$83.21 +3.28%	$84.25	$80.31	4.59 million shs	$18.30 billion
09/11/2024	$80.69	$80.57 -0.15%	$81.45	$78.71	5.67 million shs	$17.72 billion
09/10/2024	$80.98	$80.69 -0.36%	$81.76	$79.68	5.12 million shs	$17.74 billion
09/09/2024	$82.58	$80.98 -1.94%	$82.93	$80.74	5.31 million shs	$17.81 billion
09/06/2024	$80.34	$82.59 +2.80%	$83.46	$80.50	6.32 million shs	$18.16 billion
09/05/2024	$81.08	$80.34 -0.91%	$81.68	$77.96	10.49 million shs	$17.67 billion
09/04/2024	$83.79	$81.08 -3.23%	$82.48	$79.36	10.31 million shs	$17.83 billion
09/03/2024	$82.97	$83.79 +0.99%	$86.10	$83.02	11.61 million shs	$18.43 billion
09/02/2024	$82.97	$82.97	$87.38	$82.68	21.07 million shs	$18.25 billion
08/30/2024	$84.20	$82.97 -1.46%	$87.38	$82.75	21.04 million shs	$18.24 billion
08/29/2024	$123.82	$84.20 -32.00%	$97.00	$84.00	41.59 million shs	$18.52 billion
08/28/2024	$125.15	$123.82 -1.06%	$125.42	$122.48	3.12 million shs	$27.23 billion
08/27/2024	$124.40	$125.15 +0.60%	$125.27	$123.76	2.51 million shs	$27.52 billion
08/26/2024	$123.60	$124.40 +0.65%	$125.25	$123.95	1.78 million shs	$27.35 billion
08/23/2024	$123.23	$123.60 +0.30%	$124.53	$122.66	1.53 million shs	$27.18 billion
08/22/2024	$123.66	$123.23 -0.35%	$124.27	$122.42	2.02 million shs	$27.10 billion
08/21/2024	$121.59	$123.66 +1.70%	$126.92	$123.35	2.16 million shs	$27.19 billion
08/20/2024	$122.13	$121.59 -0.44%	$123.25	$120.96	1.77 million shs	$26.74 billion
08/19/2024	$123.27	$122.13 -0.92%	$124.77	$121.98	1.53 million shs	$26.86 billion
08/16/2024	$120.58	$123.27 +2.23%	$123.43	$119.92	1.68 million shs	$27.11 billion
08/15/2024	$116.54	$120.58 +3.47%	$123.59	$119.05	2.73 million shs	$26.51 billion
08/14/2024	$116.89	$116.54 -0.30%	$117.80	$115.30	2.00 million shs	$25.63 billion
08/13/2024	$117.61	$116.89 -0.61%	$117.98	$114.17	2.90 million shs	$25.70 billion
08/12/2024	$116.81	$117.61 +0.68%	$118.95	$114.93	2.11 million shs	$25.86 billion
08/09/2024	$118.19	$116.87 -1.12%	$118.69	$116.40	1.52 million shs	$25.70 billion
08/08/2024	$118.50	$118.19 -0.26%	$119.38	$116.42	2.53 million shs	$25.99 billion
08/07/2024	$123.25	$118.50 -3.85%	$124.74	$118.33	2.18 million shs	$26.06 billion
08/06/2024	$122.85	$123.25 +0.33%	$125.03	$121.55	2.13 million shs	$27.10 billion
08/05/2024	$121.59	$122.85 +1.04%	$123.75	$119.45	2.96 million shs	$27.01 billion
08/02/2024	$120.16	$121.63 +1.22%	$123.53	$117.45	3.17 million shs	$26.75 billion
08/01/2024	$120.38	$120.16 -0.18%	$122.09	$118.63	2.29 million shs	$26.42 billion
07/31/2024	$120.00	$120.38 +0.32%	$122.25	$119.00	2.50 million shs	$26.47 billion
07/30/2024	$117.36	$120.00 +2.25%	$120.42	$116.39	1.59 million shs	$26.39 billion
07/29/2024	$118.09	$117.36 -0.62%	$119.77	$116.22	1.80 million shs	$25.81 billion
Billionaires Are Betting Big on “Nexus” Technology (Ad) TWO firms are already on track to crack the trillion-dollar mark because of this technology. But here's the kicker: I've discovered an under-the-radar play that's currently trading for only $8. Click here for our #1 "Retirement Window" Stock >>>
07/26/2024	$118.31	$118.09 -0.19%	$119.68	$117.57	1.58 million shs	$25.97 billion
07/25/2024	$117.19	$118.31 +0.96%	$119.73	$116.57	2.31 million shs	$26.02 billion
07/24/2024	$120.37	$117.19 -2.64%	$120.39	$115.98	2.76 million shs	$25.77 billion
07/23/2024	$123.29	$120.37 -2.37%	$123.11	$120.18	1.88 million shs	$26.47 billion
07/22/2024	$122.42	$123.29 +0.71%	$124.61	$122.33	2.07 million shs	$27.11 billion
07/19/2024	$121.57	$122.42 +0.70%	$122.98	$120.31	2.14 million shs	$26.92 billion
07/18/2024	$124.42	$121.57 -2.29%	$124.42	$120.68	2.55 million shs	$26.73 billion
07/17/2024	$127.48	$124.42 -2.40%	$125.98	$122.40	3.40 million shs	$27.36 billion
07/16/2024	$126.96	$127.48 +0.41%	$128.62	$126.28	1.82 million shs	$28.03 billion
07/15/2024	$132.42	$126.96 -4.12%	$132.48	$125.61	2.71 million shs	$27.92 billion
07/12/2024	$131.59	$132.42 +0.63%	$135.46	$132.04	1.72 million shs	$29.12 billion
07/11/2024	$127.50	$131.59 +3.21%	$132.31	$127.79	2.14 million shs	$28.94 billion
07/10/2024	$128.54	$127.50 -0.81%	$129.26	$126.15	1.86 million shs	$28.04 billion
07/09/2024	$130.14	$128.54 -1.23%	$129.47	$127.26	1.57 million shs	$28.27 billion
07/08/2024	$128.20	$130.14 +1.51%	$130.72	$128.02	1.87 million shs	$28.62 billion
07/05/2024	$125.43	$128.20 +2.21%	$128.47	$124.51	1.57 million shs	$28.19 billion
07/04/2024	$125.43	$125.43	$129.75	$125.43	1.30 million shs	$27.58 billion
07/03/2024	$129.47	$125.43 -3.12%	$129.75	$125.43	1.30 million shs	$27.58 billion
07/02/2024	$130.58	$129.47 -0.85%	$130.54	$127.83	1.53 million shs	$28.47 billion
07/01/2024	$132.23	$130.58 -1.25%	$134.39	$130.49	3.31 million shs	$28.71 billion
06/28/2024	$130.29	$132.23 +1.49%	$132.39	$130.77	9.25 million shs	$29.08 billion
06/27/2024	$128.90	$130.29 +1.08%	$130.60	$127.70	2.34 million shs	$28.65 billion
06/26/2024	$128.52	$128.90 +0.30%	$129.77	$126.70	2.57 million shs	$28.35 billion
06/25/2024	$130.43	$128.52 -1.46%	$129.87	$127.93	1.51 million shs	$28.26 billion
06/24/2024	$128.77	$130.43 +1.29%	$131.47	$128.50	2.45 million shs	$28.68 billion
06/21/2024	$127.50	$128.77 +1.00%	$129.89	$127.50	3.25 million shs	$28.32 billion
06/20/2024	$126.59	$127.50 +0.72%	$127.80	$124.82	2.75 million shs	$28.04 billion