Dollar General Corp Historical Data - 1DGX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Dollar General Corp (1DGX)
Dollar General Corp (1DGX) Historical

Dollar General Corp (1DGX)

111.96

0.00

( 0.00% )

Updated: 03:31:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	111.96	111.96	111.96	90	111.96	DE
4	1.02	0.919415900487	110.94	115.46	110.16	57	112.36	DE
12	-14.44	-11.4240506329	126.4	131.14	110.16	83	125.70070501	DE
26	-20.64	-15.5656108597	132.6	150.64	110.16	79	129.70309927	DE
52	-2.64	-2.30366492147	114.6	150.64	110.16	65	129.0015437	DE
156	-2.64	-2.30366492147	114.6	150.64	110.16	65	129.0015437	DE
260	-2.64	-2.30366492147	114.6	150.64	110.16	65	129.0015437	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721836500	111.96	0	0.00	111.96	111.96	111.96	0
1721750100	111.96	0	0.00	111.96	111.96	111.96	0
1721663700	111.96	0	0.00	111.96	111.96	111.96	0
1721404500	111.96	-3.5	-3.03	111.96	111.96	111.96	90
1721318100	115.46	0	0.00	115.46	115.46	115.46	0
1721231700	115.46	0	0.00	115.46	115.46	115.46	0
1721145300	115.46	0	0.00	115.46	115.46	115.46	0
1721058900	115.46	0	0.00	115.46	115.46	115.46	0
1720799700	115.46	0	0.00	115.46	115.46	115.46	0
1720713300	115.46	0	0.00	115.46	115.46	115.46	0
1720626900	115.46	0	0.00	115.46	115.46	115.46	0
1720540500	115.46	0	0.00	115.46	115.46	115.46	0
1720454100	115.46	0	0.00	115.46	115.46	115.46	0
1720194900	115.46	5.3	4.81	114.5	115.46	114.5	40
1720108500	110.16	-8.52	-7.18	110.94	110.94	110.16	40
1720022100	118.68	0	0.00	118.68	118.68	118.68	0
1719935700	118.68	0	0.00	118.68	118.68	118.68	0
1719849300	118.68	0	0.00	118.68	118.68	118.68	0
1719590100	118.68	0	0.00	118.68	118.68	118.68	0
1719503700	118.68	0	0.00	118.68	118.68	118.68	0
1719417300	118.68	0	0.00	118.68	118.68	118.68	0
1719330900	118.68	0	0.00	118.68	118.68	118.68	0
1719244500	118.68	0.22	0.19	118.68	118.68	118.68	13
1718985300	118.46	-0.12	-0.10	118.46	118.46	118.46	9
1718898900	118.58	0	0.00	118.58	118.58	118.58	0
1718812500	118.58	0	0.00	118.58	118.58	118.58	0
1718726100	118.58	0	0.00	118.58	118.58	118.58	0
1718639700	118.58	0	0.00	118.58	118.58	118.58	0
1718380500	118.58	0	0.00	118.58	118.58	118.58	0
1718294100	118.58	0	0.00	118.58	118.58	118.58	0
1718207700	118.58	0	0.00	118.58	118.58	118.58	0
1718121300	118.58	0	0.00	118.58	118.58	118.58	0
1718034900	118.58	0	0.00	118.58	118.58	118.58	0
1717775700	118.58	-4.94	-4.00	118.58	118.58	118.58	16
1717689300	123.52	0	0.00	123.52	123.52	123.52	0
1717602900	123.52	-4.02	-3.15	123.52	123.52	123.52	40
1717516500	127.54	-2.48	-1.91	127.54	127.54	127.54	209
1717430100	130.02	0	0.00	130.02	130.02	130.02	0
1717170900	130.02	0	0.00	130.02	130.02	130.02	0
1717084500	130.02	0	0.00	130.02	130.02	130.02	0
1716998100	130.02	0	0.00	130.02	130.02	130.02	0
1716911700	130.02	0	0.00	130.02	130.02	130.02	0
1716825300	130.02	0	0.00	130.02	130.02	130.02	0
1716566100	130.02	0	0.00	130.02	130.02	130.02	0
1716479700	130.02	0	0.00	130.02	130.02	130.02	0
1716393300	130.02	0.62	0.48	130.02	130.02	130.02	210
1716306900	129.4	-1.74	-1.33	128.22	129.4	128.22	148
1716220500	131.13999	0	0.00	131.13999	131.13999	131.13999	0
1715961300	131.13999	0	0.00	131.13999	131.13999	131.13999	0
1715874900	131.13999	0	0.00	131.13999	131.13999	131.13999	0
1715788500	131.13999	0	0.00	131.13999	131.13999	131.13999	0
1715702100	131.13999	0	0.00	131.13999	131.13999	131.13999	0
1715615700	131.13999	0	0.00	131.13999	131.13999	131.13999	0
1715356500	131.13999	3.32	2.60	131.13999	131.13999	131.13999	84
1715270100	127.82	0	0.00	127.82	127.82	127.82	0
1715183700	127.82	0	0.00	127.82	127.82	127.82	0
1715097300	127.82	0	0.00	127.82	127.82	127.82	0
1715010900	127.82	0	0.00	127.82	127.82	127.82	0
1714751700	127.82	1.42	1.12	127.82	127.82	127.82	144
1714665300	126.4	-6.82	-5.12	126.4	126.4	126.4	35
1714492500	133.22	0	0.00	133.22	133.22	133.22	0
1714406100	133.22	0	0.00	133.22	133.22	133.22	0
1714146900	133.22	0	0.00	133.22	133.22	133.22	0
1714060500	133.22	-1.5	-1.11	133.3	133.3	133.22	150

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions