Dollar General (DG)
72.81
+1.02 (1.41%)
Dollar General is a leading discount retailer that operates a vast network of stores across the United States
The company specializes in providing a wide range of everyday household items, including groceries, cleaning supplies, health and beauty products, and seasonal goods, all at affordable prices. By focusing on smaller-store formats located in rural and suburban areas, Dollar General aims to make shopping convenient and accessible for its customers, often emphasizing value and budget-conscious shopping experiences. The company has built a reputation for its commitment to low prices and a straightforward shopping environment, appealing to a diverse demographic of consumers seeking essential products.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 71.01 | 73.05 | 71.01 | 71.80 | 2,545,136 | 71.80 |
| 2/03/2025 | 70.09 | 72.69 | 69.32 | 71.47 | 3,849,731 | 71.47 |
| 1/31/2025 | 72.03 | 73.10 | 71.03 | 71.06 | 3,130,115 | 71.06 |
| 1/30/2025 | 72.46 | 73.22 | 71.75 | 72.15 | 2,240,360 | 72.15 |
| 1/29/2025 | 73.00 | 73.40 | 71.63 | 72.04 | 2,229,091 | 72.04 |
| 1/28/2025 | 73.05 | 73.30 | 71.43 | 72.71 | 2,721,048 | 72.71 |
| 1/27/2025 | 72.79 | 73.70 | 72.42 | 73.30 | 2,761,187 | 73.30 |
| 1/24/2025 | 71.66 | 72.20 | 71.24 | 71.78 | 2,207,863 | 71.78 |
| 1/23/2025 | 70.60 | 71.37 | 69.90 | 71.33 | 2,453,832 | 71.33 |
| 1/22/2025 | 71.81 | 71.85 | 70.41 | 70.72 | 3,184,117 | 70.72 |
| 1/21/2025 | 69.09 | 72.55 | 69.09 | 71.94 | 7,588,195 | 71.94 |
| 1/17/2025 | 69.52 | 70.00 | 68.10 | 68.44 | 3,386,381 | 68.44 |
| 1/16/2025 | 67.81 | 69.45 | 66.43 | 69.26 | 5,024,491 | 69.26 |
| 1/15/2025 | 70.81 | 71.32 | 68.52 | 68.57 | 3,486,527 | 68.57 |
| 1/14/2025 | 71.50 | 72.03 | 69.33 | 69.38 | 3,941,975 | 69.38 |
| 1/13/2025 | 71.57 | 72.27 | 70.37 | 71.59 | 4,090,989 | 71.59 |
| 1/10/2025 | 71.19 | 71.87 | 70.78 | 71.36 | 4,669,647 | 71.36 |
| 1/08/2025 | 73.79 | 74.00 | 70.15 | 71.62 | 5,786,155 | 71.62 |
| 1/07/2025 | 75.65 | 78.00 | 74.08 | 74.17 | 3,590,585 | 74.17 |
| 1/06/2025 | 74.92 | 77.45 | 74.46 | 75.85 | 3,234,442 | 75.26 |
| 1/03/2025 | 75.90 | 75.91 | 74.45 | 74.67 | 3,120,884 | 74.09 |
| 1/02/2025 | 76.30 | 78.04 | 75.24 | 75.63 | 2,673,689 | 75.04 |
| 12/31/2024 | 75.69 | 0.00 | 75.82 | 75.82 | 0 | 75.23 |
| 12/30/2024 | 75.77 | 76.24 | 74.76 | 75.69 | 3,775,437 | 75.10 |
| 12/27/2024 | 75.39 | 76.52 | 75.19 | 75.89 | 2,660,055 | 75.30 |
| 12/26/2024 | 74.75 | 75.82 | 74.16 | 75.63 | 3,607,771 | 75.04 |
| 12/24/2024 | 74.50 | 75.01 | 74.12 | 74.64 | 1,542,338 | 74.06 |
| 12/23/2024 | 75.56 | 75.78 | 73.38 | 74.62 | 5,088,818 | 74.04 |
| 12/20/2024 | 73.79 | 76.81 | 73.78 | 76.40 | 5,865,589 | 75.81 |
| 12/19/2024 | 75.58 | 75.82 | 72.81 | 74.09 | 3,298,108 | 73.51 |
| 12/18/2024 | 75.76 | 78.09 | 75.61 | 75.94 | 4,536,927 | 75.35 |
| 12/17/2024 | 75.21 | 76.27 | 75.14 | 76.00 | 3,388,661 | 75.41 |
| 12/16/2024 | 76.35 | 76.90 | 74.96 | 75.27 | 3,315,981 | 74.68 |
| 12/13/2024 | 78.50 | 78.67 | 75.61 | 76.94 | 3,771,001 | 76.34 |
| 12/12/2024 | 80.09 | 80.21 | 77.94 | 78.42 | 2,737,210 | 77.81 |
| 12/11/2024 | 82.18 | 82.69 | 79.74 | 79.82 | 3,203,395 | 79.20 |
| 12/10/2024 | 80.92 | 82.97 | 79.24 | 82.39 | 3,396,892 | 81.75 |
| 12/09/2024 | 81.59 | 81.76 | 79.89 | 80.80 | 3,468,979 | 80.17 |
| 12/06/2024 | 81.32 | 84.75 | 80.88 | 81.59 | 6,926,903 | 80.96 |
| 12/05/2024 | 80.17 | 80.80 | 75.35 | 79.60 | 11,402,059 | 78.98 |
| 12/04/2024 | 79.74 | 80.17 | 78.38 | 79.50 | 5,909,727 | 78.88 |
| 12/03/2024 | 77.77 | 79.93 | 77.48 | 79.02 | 3,809,189 | 78.41 |
| 12/02/2024 | 77.00 | 77.93 | 76.05 | 77.79 | 3,651,774 | 77.18 |
| 11/29/2024 | 77.97 | 77.98 | 76.30 | 77.27 | 2,440,055 | 76.67 |
| 11/27/2024 | 75.50 | 76.37 | 74.71 | 76.26 | 3,306,428 | 75.67 |
| 11/26/2024 | 75.83 | 76.24 | 74.20 | 74.64 | 3,193,824 | 74.06 |
| 11/25/2024 | 75.92 | 77.75 | 75.87 | 76.59 | 4,948,756 | 75.99 |
| 11/22/2024 | 74.22 | 75.92 | 74.02 | 74.93 | 3,828,103 | 74.35 |
| 11/21/2024 | 73.47 | 74.43 | 73.27 | 73.92 | 3,161,852 | 73.34 |
| 11/20/2024 | 75.75 | 75.75 | 72.12 | 73.27 | 7,415,843 | 72.70 |
| 11/19/2024 | 77.46 | 78.27 | 76.38 | 76.50 | 2,261,370 | 75.90 |
| 11/18/2024 | 75.88 | 78.70 | 75.88 | 77.09 | 3,292,604 | 76.49 |
| 11/15/2024 | 76.94 | 77.75 | 75.05 | 75.88 | 3,704,311 | 75.29 |
| 11/14/2024 | 76.91 | 78.40 | 76.21 | 77.05 | 2,820,891 | 76.45 |
| 11/13/2024 | 75.12 | 77.04 | 75.12 | 76.78 | 3,376,619 | 76.18 |
| 11/12/2024 | 75.87 | 75.98 | 73.51 | 75.12 | 5,637,899 | 74.54 |
| 11/11/2024 | 77.00 | 77.60 | 76.07 | 76.29 | 4,612,174 | 75.70 |
| 11/08/2024 | 78.08 | 78.25 | 76.76 | 76.95 | 3,885,507 | 76.35 |
| 11/07/2024 | 78.41 | 79.42 | 77.78 | 78.07 | 4,197,888 | 77.46 |
| 11/06/2024 | 80.30 | 80.75 | 77.22 | 77.41 | 6,750,461 | 76.81 |
| 11/05/2024 | 82.01 | 82.04 | 80.67 | 81.57 | 4,520,009 | 80.94 |