Dollar General

DG
🏛️ usa →
103.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 236.52 239.00 235.40 235.83 1.7M
2021-12-30 234.75 237.55 233.75 235.83 1.3M
2021-12-29 229.38 234.00 228.66 233.58 1.6M
2021-12-28 225.41 229.51 225.41 228.32 1.8M
2021-12-27 222.18 224.84 222.05 224.69 2.3M
2021-12-23 220.41 222.66 219.67 221.33 2.2M
2021-12-22 221.65 221.91 219.10 220.22 1.0M
2021-12-21 219.87 222.05 217.92 221.72 1.1M
2021-12-20 220.71 221.32 215.93 220.40 2.2M
2021-12-17 226.39 226.81 221.03 222.50 3.5M
2021-12-16 226.27 226.50 222.76 225.66 1.4M
2021-12-15 225.25 226.45 223.00 226.12 1.6M
2021-12-14 224.95 226.77 224.06 225.45 1.7M
2021-12-13 221.87 226.85 221.63 226.00 1.9M
2021-12-10 222.51 224.21 221.30 222.40 1.4M
2021-12-09 221.44 222.89 219.48 222.33 1.3M
2021-12-08 225.16 225.29 218.03 221.41 2.2M
2021-12-07 226.61 226.97 220.45 224.50 1.6M
2021-12-06 221.71 230.21 221.37 225.53 2.3M
2021-12-03 217.08 223.99 214.81 222.00 3.1M
2021-12-02 218.14 221.61 211.45 215.81 3.5M
2021-12-01 221.31 228.45 221.31 222.79 3.5M
2021-11-30 223.09 225.37 220.82 221.30 3.1M
2021-11-29 225.00 228.67 223.13 225.07 1.8M
2021-11-26 222.64 226.45 222.33 224.42 1.0M
2021-11-24 224.12 225.34 222.18 223.43 1.0M
2021-11-23 226.09 226.73 222.90 225.14 1.2M
2021-11-22 226.00 229.16 223.56 225.96 1.6M
2021-11-19 222.83 226.04 222.40 224.55 1.8M
2021-11-18 224.06 224.06 220.53 222.34 1.8M
2021-11-17 228.38 228.50 220.36 222.88 2.4M
2021-11-16 227.00 231.40 227.00 230.33 1.7M
2021-11-15 227.98 231.73 225.58 227.00 1.8M
2021-11-12 222.60 225.69 221.82 225.00 1.4M
2021-11-11 220.99 222.03 220.32 221.28 1.0M
2021-11-10 219.83 221.52 218.68 220.77 0.7M
2021-11-09 219.29 222.50 218.87 220.18 0.9M
2021-11-08 223.30 225.46 217.57 220.93 1.9M
2021-11-05 227.32 227.96 223.90 225.63 1.0M
2021-11-04 224.19 228.25 223.77 226.21 1.5M
2021-11-03 221.10 224.00 219.90 223.72 1.2M
2021-11-02 220.78 222.60 219.68 221.84 1.1M
2021-11-01 222.21 222.48 219.52 220.47 0.9M
2021-10-29 220.17 222.73 219.65 221.52 0.8M
2021-10-28 220.76 221.83 220.24 220.92 0.8M
2021-10-27 221.57 221.98 219.63 220.37 1.0M
2021-10-26 223.28 223.28 221.18 221.53 0.9M
2021-10-25 220.28 223.36 219.01 222.49 0.8M
2021-10-22 219.79 221.70 218.68 220.31 0.9M
2021-10-21 215.78 219.69 215.03 218.94 1.1M
2021-10-20 214.48 216.71 213.76 215.23 1.1M
2021-10-19 213.76 214.61 212.49 213.79 0.9M
2021-10-18 212.30 214.00 211.25 213.70 1.0M
2021-10-15 213.83 214.64 212.67 212.80 1.0M
2021-10-14 209.97 214.12 209.50 212.80 1.2M
2021-10-13 207.95 211.13 207.85 209.40 1.2M
2021-10-12 210.48 211.29 207.59 208.26 1.8M
2021-10-11 209.68 211.32 209.68 209.79 1.2M
2021-10-08 210.83 211.38 209.16 210.40 0.9M
2021-10-07 207.82 211.29 207.82 210.83 1.3M
2021-10-06 205.00 207.34 203.80 207.12 1.1M
2021-10-05 206.94 207.44 205.09 205.61 1.3M
2021-10-04 208.33 209.07 204.77 206.19 1.5M
2021-10-01 212.10 212.28 208.29 209.21 1.6M
2021-09-30 216.00 216.67 212.10 212.14 1.8M
2021-09-29 215.44 219.27 215.44 216.97 1.1M
2021-09-28 215.12 216.69 214.03 215.20 1.5M
2021-09-27 216.85 218.95 216.29 216.76 1.0M
2021-09-24 217.84 218.27 216.25 217.71 1.1M
2021-09-23 219.66 220.46 218.32 218.36 0.9M
2021-09-22 220.03 220.43 217.16 219.02 1.4M
2021-09-21 221.98 222.80 219.16 219.55 1.2M
2021-09-20 220.57 223.42 220.03 221.79 1.7M
2021-09-17 221.46 224.38 221.46 222.11 2.3M
2021-09-16 217.01 221.97 217.01 221.56 1.7M
2021-09-15 216.34 218.04 215.15 216.97 1.4M
2021-09-14 217.77 218.18 215.21 216.29 1.2M
2021-09-13 218.14 220.66 217.11 217.60 1.3M
2021-09-10 220.73 221.00 217.69 218.05 1.6M
2021-09-09 223.94 224.20 220.08 220.14 1.4M
2021-09-08 221.62 224.08 220.72 224.04 1.4M
2021-09-07 222.83 223.16 220.35 221.54 1.2M
2021-09-03 225.35 225.62 221.70 222.45 1.1M
2021-09-02 222.50 225.02 222.02 224.96 1.2M
2021-09-01 222.85 223.67 220.62 222.69 1.3M
2021-08-31 225.46 226.08 221.77 222.91 2.6M
2021-08-30 225.51 228.24 224.58 225.36 2.1M
2021-08-27 225.83 226.31 222.79 225.25 3.0M
2021-08-26 220.73 227.57 215.10 225.90 6.0M
2021-08-25 232.88 235.38 232.67 234.74 1.6M
2021-08-24 235.03 235.28 232.62 232.75 1.4M
2021-08-23 235.49 238.50 234.38 234.64 1.3M
2021-08-20 232.97 235.93 232.08 234.78 1.2M
2021-08-19 230.30 234.20 228.60 232.47 1.1M
2021-08-18 231.77 234.79 230.41 231.64 1.5M
2021-08-17 236.25 236.25 230.78 231.54 2.0M
2021-08-16 235.49 237.98 233.89 237.84 1.1M
2021-08-13 236.89 237.73 235.50 236.76 1.3M
2021-08-12 238.50 238.50 234.87 236.28 1.7M
2021-08-11 238.42 239.35 237.61 238.00 1.1M
2021-08-10 236.38 239.08 235.71 238.22 1.1M
2021-08-09 236.46 236.94 235.21 236.38 1.1M
2021-08-06 235.94 236.59 234.81 236.15 0.8M
2021-08-05 235.59 236.72 233.83 235.81 1.0M
2021-08-04 235.04 236.07 233.56 234.90 1.1M
2021-08-03 232.91 236.43 232.40 235.05 1.1M
2021-08-02 232.87 233.33 228.92 232.50 1.2M
2021-07-30 232.51 234.35 232.49 232.64 1.1M
2021-07-29 231.02 233.12 230.52 233.00 1.0M
2021-07-28 229.00 231.39 228.26 230.06 1.1M
2021-07-27 230.50 231.24 228.93 230.15 0.9M
2021-07-26 228.60 230.48 227.11 229.97 1.2M
2021-07-23 225.01 229.11 225.01 228.90 0.9M
2021-07-22 224.79 226.49 223.22 225.59 0.9M
2021-07-21 225.84 226.18 224.03 224.22 1.0M
2021-07-20 224.49 227.56 224.15 226.41 1.3M
2021-07-19 221.77 224.94 221.42 224.27 1.9M
2021-07-16 222.72 223.84 221.59 222.17 2.1M
2021-07-15 221.38 222.27 220.27 221.95 1.3M
2021-07-14 220.94 221.35 219.31 220.89 0.9M
2021-07-13 219.45 221.93 219.39 220.02 1.4M
2021-07-12 220.16 220.57 217.90 219.46 1.4M
2021-07-09 219.83 221.42 219.31 220.77 2.0M
2021-07-08 220.36 221.92 218.75 219.66 1.4M
2021-07-07 218.95 223.14 218.01 221.50 1.7M
2021-07-06 217.93 218.95 216.43 218.40 1.3M
2021-07-02 218.05 219.71 217.61 218.53 1.1M
2021-07-01 216.84 218.07 216.13 217.81 1.3M
2021-06-30 216.96 217.40 215.71 216.39 1.1M
2021-06-29 215.31 219.05 215.10 216.99 1.4M
2021-06-28 212.59 216.08 211.93 215.02 1.5M
2021-06-25 213.61 214.20 211.43 211.91 4.1M
2021-06-24 215.17 215.17 213.17 213.90 1.6M
2021-06-23 214.50 214.91 212.82 214.08 1.5M
2021-06-22 214.78 215.99 213.62 214.84 1.3M
2021-06-21 213.61 214.85 212.67 213.97 1.7M
2021-06-18 212.00 214.10 211.55 212.70 3.7M
2021-06-17 211.09 214.30 210.61 213.28 2.1M
2021-06-16 212.41 213.03 209.89 211.14 2.4M
2021-06-15 210.21 212.75 209.17 212.12 2.0M
2021-06-14 209.62 210.14 207.81 209.55 1.3M
2021-06-11 207.21 210.44 206.34 209.31 1.8M
2021-06-10 204.28 207.04 204.28 206.45 2.0M
2021-06-09 205.97 206.98 204.70 204.93 1.8M
2021-06-08 207.14 207.14 204.79 205.72 1.7M
2021-06-07 207.03 207.09 205.07 206.00 1.5M
2021-06-04 206.05 206.97 204.50 206.76 1.6M
2021-06-03 202.68 206.46 202.00 206.00 2.0M
2021-06-02 200.93 203.26 199.90 202.23 1.7M
2021-06-01 203.00 203.45 201.19 201.42 1.8M
2021-05-28 205.56 207.14 202.25 202.96 2.7M
2021-05-27 204.00 208.00 202.25 204.39 4.1M
2021-05-26 199.69 201.55 198.94 199.98 2.6M
2021-05-25 198.36 199.93 195.76 198.87 2.3M
2021-05-24 200.57 203.94 196.78 197.15 3.6M
2021-05-21 204.71 206.07 204.25 205.04 1.4M
2021-05-20 203.69 205.24 202.12 204.12 1.3M
2021-05-19 203.34 205.96 201.64 203.73 1.4M
2021-05-18 205.50 207.82 204.81 204.95 1.7M
2021-05-17 206.26 206.69 201.98 204.20 2.3M
2021-05-14 207.24 207.24 203.83 206.20 2.1M
2021-05-13 206.34 207.29 203.04 205.76 2.5M
2021-05-12 210.60 211.88 205.80 205.87 2.9M
2021-05-11 217.68 217.94 212.16 213.90 2.0M
2021-05-10 221.00 222.53 218.75 218.86 1.5M
2021-05-07 219.29 220.95 216.77 220.20 1.4M
2021-05-06 216.55 218.79 215.56 218.50 1.3M
2021-05-05 216.96 217.27 215.13 215.88 1.0M
2021-05-04 214.55 216.35 213.60 216.24 1.9M
2021-05-03 216.02 217.84 215.78 216.57 1.5M
2021-04-30 214.06 215.45 213.54 214.75 1.4M
2021-04-29 213.04 215.47 212.46 214.87 1.4M
2021-04-28 212.08 213.47 211.17 212.08 1.0M
2021-04-27 211.66 213.77 210.27 212.40 1.4M
2021-04-26 212.73 212.75 209.83 211.73 1.6M
2021-04-23 215.29 215.29 211.25 213.31 1.6M
2021-04-22 216.92 217.28 213.42 215.16 1.6M
2021-04-21 218.58 219.85 216.69 216.84 1.7M
2021-04-20 217.57 218.96 216.94 218.29 1.5M
2021-04-19 217.09 217.48 215.50 216.73 1.4M
2021-04-16 216.35 218.77 214.75 216.74 2.3M
2021-04-15 213.97 216.87 213.27 215.75 2.0M
2021-04-14 211.88 214.68 211.62 213.55 2.4M
2021-04-13 209.86 212.59 209.08 212.04 2.3M
2021-04-12 207.25 210.03 206.87 209.04 2.2M
2021-04-09 207.52 208.42 206.60 206.66 1.9M
2021-04-08 206.02 208.85 205.83 207.19 2.0M
2021-04-07 206.08 207.35 205.23 205.73 1.7M
2021-04-06 205.60 207.95 204.97 205.63 1.8M
2021-04-05 202.35 208.07 202.05 207.78 2.0M
2021-04-01 201.99 204.42 200.91 202.40 2.1M
2021-03-31 201.75 204.93 200.69 202.62 2.2M
2021-03-30 204.00 205.41 201.41 201.75 2.0M
2021-03-29 202.90 204.55 199.11 203.39 2.5M
2021-03-26 198.18 203.10 197.84 203.08 2.8M
2021-03-25 197.00 199.38 195.39 197.78 2.8M
2021-03-24 197.10 200.01 196.13 197.08 2.6M
2021-03-23 193.74 200.34 193.56 197.09 3.9M
2021-03-22 188.30 196.54 188.13 193.96 5.3M
2021-03-19 179.40 189.99 178.66 187.78 6.9M
2021-03-18 176.34 181.55 173.50 178.80 12.3M
2021-03-17 193.01 193.22 187.21 187.51 3.0M
2021-03-16 193.21 195.27 192.84 193.55 2.2M
2021-03-15 194.48 195.07 192.47 194.10 2.5M
2021-03-12 189.35 192.40 187.89 191.96 1.9M
2021-03-11 188.39 190.52 187.40 189.67 2.3M
2021-03-10 187.42 189.19 185.91 187.55 1.8M
2021-03-09 183.76 187.30 182.66 186.70 2.8M
2021-03-08 179.99 184.73 178.64 181.98 2.3M
2021-03-05 178.85 179.36 174.35 178.71 2.5M
2021-03-04 182.31 182.70 176.64 178.14 3.2M
2021-03-03 185.48 187.00 182.86 182.89 3.2M
2021-03-02 193.27 193.55 186.32 186.50 4.1M
2021-03-01 189.26 193.18 188.97 192.90 3.6M
2021-02-26 189.60 189.83 187.26 188.99 3.1M
2021-02-25 190.00 191.40 186.91 188.68 3.1M
2021-02-24 194.82 194.82 190.42 192.61 2.5M
2021-02-23 199.33 199.33 195.16 195.18 1.9M
2021-02-22 201.05 201.31 198.58 198.77 1.9M
2021-02-19 203.82 203.82 200.61 201.16 1.8M
2021-02-18 199.03 203.05 198.50 202.83 1.6M
2021-02-17 199.66 201.93 198.82 201.50 1.5M
2021-02-16 198.52 201.41 197.76 200.23 1.7M
2021-02-12 200.00 200.89 197.97 198.60 1.6M
2021-02-11 200.92 202.74 199.90 200.04 1.5M
2021-02-10 205.50 205.76 200.96 201.32 2.2M
2021-02-09 200.70 203.89 198.63 203.49 3.1M
2021-02-08 195.32 198.77 194.92 198.38 3.5M
2021-02-05 196.25 199.16 193.02 193.82 3.8M
2021-02-04 196.07 196.92 193.93 195.72 2.8M
2021-02-03 195.63 196.90 195.01 195.78 3.2M
2021-02-02 193.59 198.00 193.31 195.35 3.7M
2021-02-01 194.61 195.79 192.34 192.75 3.1M
2021-01-29 199.54 200.00 194.37 194.61 4.5M
2021-01-28 199.01 201.51 198.25 199.05 6.4M
2021-01-27 205.35 207.75 198.51 199.63 3.2M
2021-01-26 207.15 207.56 205.26 206.12 1.5M
2021-01-25 206.76 207.99 205.11 206.57 1.5M
2021-01-22 207.72 208.29 205.76 206.21 1.5M
2021-01-21 205.68 209.39 204.51 207.72 2.1M
2021-01-20 206.89 207.12 203.93 205.12 2.7M
2021-01-19 211.50 212.44 205.96 206.06 2.2M
2021-01-15 213.24 213.76 210.45 211.44 1.8M
2021-01-14 217.10 217.86 213.11 213.24 2.6M
2021-01-13 217.21 219.58 216.04 218.22 1.2M
2021-01-12 214.79 218.77 213.65 218.38 2.2M
2021-01-11 215.37 217.65 214.62 215.26 1.6M
2021-01-08 218.64 219.00 214.46 215.81 1.9M
2021-01-07 215.00 218.48 214.60 217.72 1.5M
2021-01-06 206.57 216.06 205.81 215.31 2.6M
2021-01-05 209.43 210.00 206.40 206.73 1.8M
2021-01-04 210.25 211.60 207.80 209.71 2.0M