Dollar General More Historical Data - 1DGX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

1DGX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2024	75.33	0.54	0.72%	76.13	76.13	75.33	80
Dec 03 2024	74.79	1.83	2.51%	74.59	74.94	74.59	71
Dec 02 2024	72.96	-0.53	-0.72%	73.34	73.59	72.96	179
Nov 29 2024	73.49	5.37	7.88%	72.00	73.49	72.00	86
Nov 28 2024	68.12	-2.99	-4.20%	68.12	68.12	68.12	20
Nov 27 2024	71.11	-0.40	-0.56%	71.31	71.31	71.11	66
Nov 26 2024	71.51	-2.02	-2.75%	73.53	73.53	71.51	178
Nov 25 2024	73.53	3.15	4.48%	73.21	73.53	73.19	74
Nov 22 2024	70.38	0.00	0.00%	70.38	70.38	70.38	0.00
Nov 21 2024	70.38	1.03	1.49%	70.71	70.71	70.38	228
Nov 20 2024	69.35	-2.71	-3.76%	73.75	73.75	69.35	70
Nov 19 2024	72.06	0.00	0.00%	72.06	72.06	72.06	0.00
Nov 18 2024	72.06	0.00	0.00%	72.06	72.06	72.06	0.00
Nov 15 2024	72.06	0.00	0.00%	72.06	72.06	72.06	0.00
Nov 14 2024	72.06	0.00	0.00%	72.06	72.06	72.06	0.00
Nov 13 2024	72.06	0.66	0.92%	68.68	72.06	68.68	44
Nov 12 2024	71.40	-0.49	-0.68%	71.40	71.40	71.40	10
Nov 11 2024	71.89	0.00	0.00%	71.89	71.89	71.89	0.00
Nov 08 2024	71.89	-1.95	-2.64%	71.89	71.89	71.89	50
Nov 07 2024	73.84	0.00	0.00%	73.84	73.84	73.84	0.00
Nov 06 2024	73.84	-0.76	-1.02%	73.84	73.84	73.84	25
Nov 05 2024	74.60	0.00	0.00%	74.60	74.60	74.60	0.00
Nov 04 2024	74.60	2.05	2.83%	74.60	74.60	74.60	27
Nov 01 2024	72.55	0.00	0.00%	72.55	72.55	72.55	0.00
Oct 31 2024	72.55	-2.06	-2.76%	72.73	72.73	72.55	19
Oct 30 2024	74.61	0.00	0.00%	74.61	74.61	74.61	0.00
Oct 29 2024	74.61	0.00	0.00%	74.61	74.61	74.61	0.00
Oct 28 2024	74.61	-0.71	-0.94%	74.61	74.61	74.61	150
Oct 25 2024	75.32	0.56	0.75%	75.29	75.32	75.29	39
Oct 24 2024	74.76	0.00	0.00%	74.76	74.76	74.76	0.00
Oct 23 2024	74.76	0.00	0.00%	74.76	74.76	74.76	0.00
Oct 22 2024	74.76	0.00	0.00%	74.76	74.76	74.76	0.00
Oct 21 2024	74.76	1.06	1.44%	74.76	74.76	74.76	27
Oct 18 2024	73.70	0.00	0.00%	73.70	73.70	73.70	0.00
Oct 17 2024	73.70	0.00	0.00%	73.70	73.70	73.70	0.00
Oct 16 2024	73.70	0.00	0.00%	73.70	73.70	73.70	0.00
Oct 15 2024	73.70	0.00	0.00%	73.70	73.70	73.70	0.00
Oct 14 2024	73.70	-1.37	-1.82%	73.70	73.70	73.70	20
Oct 11 2024	75.07	-0.47	-0.62%	74.90	75.07	74.90	36
Oct 10 2024	75.54	0.00	0.00%	75.54	75.54	75.54	0.00
Oct 09 2024	75.54	-0.87	-1.14%	75.54	75.54	75.54	66
Oct 08 2024	76.41	0.10	0.13%	76.77	76.77	76.41	41
Oct 07 2024	76.31	0.00	0.00%	76.31	76.31	76.31	0.00
Oct 04 2024	76.31	2.26	3.05%	76.31	76.31	76.31	34
Oct 03 2024	74.05	-1.67	-2.21%	74.05	74.05	74.05	20
Oct 02 2024	75.72	0.00	0.00%	75.72	75.72	75.72	0.00
Oct 01 2024	75.72	0.00	0.00%	75.72	75.72	75.72	0.00
Sep 30 2024	75.72	-3.21	-4.07%	81.31	81.31	75.50	163
Sep 27 2024	78.93	3.49	4.63%	78.93	78.93	78.93	1
Sep 26 2024	75.44	0.00	0.00%	75.44	75.44	75.44	0.00
Sep 25 2024	75.44	-2.13	-2.75%	75.44	75.44	75.44	1
Sep 24 2024	77.57	2.57	3.43%	77.98	77.98	77.40	60
Sep 23 2024	75.00	-2.74	-3.52%	77.72	83.00	75.00	31
Sep 20 2024	77.74	-0.26	-0.33%	77.74	77.74	77.74	26
Sep 19 2024	78.00	0.00	0.00%	78.00	78.00	78.00	0.00
Sep 18 2024	78.00	0.81	1.05%	78.00	78.00	78.00	27
Sep 17 2024	77.19	0.00	0.00%	77.19	77.19	77.19	0.00
Sep 16 2024	77.19	0.00	0.00%	77.19	77.19	77.19	0.00
Sep 13 2024	77.19	4.02	5.49%	77.19	77.19	77.19	27
Sep 12 2024	73.17	-0.70	-0.95%	73.17	73.17	73.17	5
Sep 11 2024	73.87	0.00	0.00%	73.87	73.87	73.87	0.00
Sep 10 2024	73.87	-1.77	-2.34%	73.87	73.87	73.87	27
Sep 09 2024	75.64	3.64	5.06%	75.64	75.64	75.64	27
Sep 06 2024	72.00	0.00	0.00%	72.00	72.00	72.00	0.00

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