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
2025-09-30 103.11 103.83 101.22 103.35 3.0M
2025-09-29 102.60 103.00 100.89 102.94 3.1M
2025-09-26 103.21 103.21 101.67 102.12 3.2M
2025-09-25 104.92 105.93 102.59 102.85 2.5M
2025-09-24 103.17 104.51 103.04 104.50 2.5M
2025-09-23 102.24 104.40 102.17 103.67 2.8M
2025-09-22 102.10 102.22 99.90 101.86 3.5M
2025-09-19 107.28 107.34 101.04 102.11 6.1M
2025-09-18 106.07 107.28 104.97 106.90 4.0M
2025-09-17 104.66 106.24 104.49 106.14 2.6M
2025-09-16 104.31 105.00 103.34 104.21 2.3M
2025-09-15 104.06 104.96 103.49 104.52 3.4M
2025-09-12 104.44 105.42 103.72 104.40 2.6M
2025-09-11 106.68 107.13 104.72 105.39 2.9M
2025-09-10 104.50 106.49 104.03 106.47 3.1M
2025-09-09 107.78 108.30 104.36 104.55 4.4M
2025-09-08 110.57 110.70 107.26 108.72 3.5M
2025-09-05 108.96 109.84 108.41 109.28 1.9M
2025-09-04 110.11 110.24 107.87 108.44 2.8M
2025-09-03 108.79 110.20 106.64 109.69 2.7M
2025-09-02 109.75 110.93 108.34 110.46 2.6M
2025-08-29 112.31 113.82 107.42 108.76 4.6M
2025-08-28 114.98 115.00 105.69 111.71 7.4M
2025-08-27 110.58 111.33 110.01 111.20 3.6M
2025-08-26 112.43 112.48 110.08 110.50 2.7M
2025-08-25 112.20 112.80 111.02 112.35 2.8M
2025-08-22 112.11 113.75 111.37 112.40 2.4M
2025-08-21 114.08 114.55 111.91 112.49 2.5M
2025-08-20 112.73 115.91 112.47 114.85 2.6M
2025-08-19 112.55 113.65 111.47 112.78 3.3M
2025-08-18 113.58 114.00 112.25 112.30 2.0M
2025-08-15 114.68 114.68 112.07 112.77 3.3M
2025-08-14 115.34 115.65 113.46 114.70 1.8M
2025-08-13 115.11 116.30 112.44 115.79 3.9M
2025-08-12 115.22 116.28 114.05 115.19 2.3M
2025-08-11 116.65 117.48 114.32 114.55 2.7M
2025-08-08 116.00 117.95 115.30 116.32 2.4M
2025-08-07 113.13 115.83 113.00 115.63 2.7M
2025-08-06 111.48 114.30 111.34 113.32 2.9M
2025-08-05 109.78 111.65 109.78 110.86 3.0M
2025-08-04 108.33 111.23 108.02 110.94 3.3M
2025-08-01 105.32 109.03 105.06 108.53 4.2M
2025-07-31 105.00 106.35 104.50 104.90 3.1M
2025-07-30 106.70 107.27 105.42 105.54 3.0M
2025-07-29 105.88 107.35 105.51 106.85 2.0M
2025-07-28 107.03 107.06 104.70 105.81 2.7M
2025-07-25 107.82 108.75 107.22 107.56 1.6M
2025-07-24 109.43 109.60 107.74 107.75 1.7M
2025-07-23 109.50 110.00 107.66 109.24 2.2M
2025-07-22 108.10 109.97 108.10 109.83 2.1M
2025-07-21 110.09 110.28 107.34 107.60 2.8M
2025-07-18 109.55 110.54 108.82 110.09 2.7M
2025-07-17 111.11 112.00 108.69 109.23 4.8M
2025-07-16 113.36 113.70 111.11 112.57 2.1M
2025-07-15 113.61 114.18 112.97 113.22 2.3M
2025-07-14 113.29 114.69 112.62 114.39 2.0M
2025-07-11 112.12 113.35 111.91 113.14 2.2M
2025-07-10 111.76 113.57 111.61 112.26 2.5M
2025-07-09 112.74 112.74 111.06 112.35 2.5M
2025-07-08 114.82 115.40 111.94 112.69 3.3M
2025-07-07 114.50 116.30 113.21 116.30 4.1M
2025-07-03 115.49 116.07 112.68 114.11 2.0M
2025-07-02 115.39 116.22 113.95 115.46 2.5M
2025-07-01 114.24 116.25 114.00 115.30 2.8M
2025-06-30 113.85 114.87 112.65 114.38 3.0M
2025-06-27 112.99 114.71 112.99 114.45 3.3M
2025-06-26 112.96 114.17 112.19 112.63 2.0M
2025-06-25 113.00 114.24 112.27 112.77 3.1M
2025-06-24 111.47 113.86 109.55 113.31 4.6M
2025-06-23 112.29 115.02 111.62 114.95 4.0M
2025-06-20 112.19 112.53 110.32 111.51 5.0M
2025-06-18 113.24 114.04 111.63 112.31 2.2M
2025-06-17 112.99 113.86 112.02 113.32 2.1M
2025-06-16 111.49 114.59 111.11 113.63 2.9M
2025-06-13 112.18 113.10 111.30 111.68 2.3M
2025-06-12 111.65 111.97 109.82 111.84 2.8M
2025-06-11 111.37 112.24 110.89 111.45 2.7M
2025-06-10 113.40 114.37 109.86 111.24 3.3M
2025-06-09 113.60 114.52 112.45 113.31 3.1M
2025-06-06 112.43 114.11 111.43 113.48 2.9M
2025-06-05 112.05 115.11 111.76 113.84 4.6M
2025-06-04 114.73 114.73 109.80 111.77 6.0M
2025-06-03 106.96 113.61 106.08 112.57 15.3M
2025-06-02 97.30 98.19 96.36 97.17 4.9M
2025-05-30 96.83 98.16 96.52 97.25 5.3M
2025-05-29 97.65 98.04 96.14 97.07 2.4M
2025-05-28 100.82 100.82 97.55 97.77 3.2M
2025-05-27 101.39 101.50 99.68 100.98 3.2M
2025-05-23 100.88 101.98 100.47 101.39 2.2M
2025-05-22 101.02 101.48 99.76 100.64 3.0M
2025-05-21 101.26 102.20 100.28 100.78 3.0M
2025-05-20 99.71 102.69 98.75 102.20 6.8M
2025-05-19 93.64 98.53 93.56 98.18 4.7M
2025-05-16 92.57 93.76 92.11 93.55 2.6M
2025-05-15 87.70 93.01 87.54 92.99 3.9M
2025-05-14 87.42 88.27 86.25 87.70 3.9M
2025-05-13 89.05 89.94 86.69 86.85 4.1M
2025-05-12 90.50 91.39 87.04 89.49 5.5M
2025-05-09 91.61 92.50 91.13 91.66 2.2M
2025-05-08 92.90 93.63 91.73 91.97 2.6M
2025-05-07 93.82 94.11 91.70 92.89 2.2M
2025-05-06 91.90 94.04 91.90 93.66 2.9M
2025-05-05 91.05 92.69 90.45 92.21 2.6M
2025-05-02 91.56 91.67 90.23 90.30 3.8M
2025-05-01 93.16 93.16 89.34 90.55 5.2M
2025-04-30 93.50 94.50 92.02 93.69 3.6M
2025-04-29 93.09 93.48 91.77 93.33 2.6M
2025-04-28 93.31 93.82 91.35 92.46 3.0M
2025-04-25 94.00 94.50 93.26 93.56 3.0M
2025-04-24 95.62 95.66 92.28 93.81 3.7M
2025-04-23 95.88 96.71 93.69 95.43 3.9M
2025-04-22 95.67 96.90 94.12 96.79 3.7M
2025-04-21 93.55 95.95 93.16 95.61 4.6M
2025-04-17 89.05 93.27 89.05 93.07 4.2M
2025-04-16 89.10 89.74 87.25 89.36 3.3M
2025-04-15 90.00 90.46 88.31 88.43 2.8M
2025-04-14 88.85 90.79 87.92 90.31 3.3M
2025-04-11 87.42 89.22 86.38 89.04 4.2M
2025-04-10 86.00 88.89 85.60 87.13 6.5M
2025-04-09 86.99 91.19 84.70 86.02 9.4M
2025-04-08 92.95 93.20 86.78 87.70 7.4M
2025-04-07 92.48 94.65 90.62 92.02 7.9M
2025-04-04 92.26 97.85 92.26 92.62 10.6M
2025-04-03 89.36 95.00 88.30 94.41 11.2M
2025-04-02 87.43 90.55 87.43 90.20 5.0M
2025-04-01 88.48 89.58 86.81 87.60 3.6M
2025-03-31 85.40 88.50 85.40 87.93 5.9M
2025-03-28 87.40 87.75 85.13 86.10 3.9M
2025-03-27 85.33 87.86 85.10 87.54 4.7M
2025-03-26 82.29 85.81 81.75 84.70 4.9M
2025-03-25 83.22 84.23 82.23 82.58 3.9M
2025-03-24 82.48 83.56 81.67 83.16 4.7M
2025-03-21 81.17 84.14 80.51 83.66 7.0M
2025-03-20 82.08 83.21 81.25 81.67 3.2M
2025-03-19 80.81 82.64 80.51 82.33 3.4M
2025-03-18 79.83 81.74 79.10 81.41 3.1M
2025-03-17 79.90 80.80 78.10 79.85 3.2M
2025-03-14 79.91 79.99 77.52 79.02 5.2M
2025-03-13 78.62 81.14 76.44 79.95 8.6M
2025-03-12 79.28 79.35 74.67 74.85 5.0M
2025-03-11 83.10 83.10 77.24 78.64 4.5M
2025-03-10 81.74 85.08 80.59 82.80 7.2M
2025-03-07 75.57 82.62 75.56 81.84 7.4M
2025-03-06 73.73 76.75 73.60 76.24 3.1M
2025-03-05 72.63 73.87 72.52 73.70 2.6M
2025-03-04 70.52 74.02 70.01 72.92 3.4M
2025-03-03 73.57 74.55 71.26 71.89 3.7M
2025-02-28 74.65 74.94 73.13 74.18 3.1M
2025-02-27 73.73 74.67 72.73 73.98 2.2M
2025-02-26 78.16 78.31 73.31 74.19 5.4M
2025-02-25 78.85 79.28 77.09 78.58 4.4M
2025-02-24 76.34 79.88 76.28 79.03 4.8M
2025-02-21 76.20 76.75 74.97 76.69 3.5M
2025-02-20 74.95 78.15 74.22 76.13 4.5M
2025-02-19 75.23 75.90 74.49 75.63 2.4M
2025-02-18 72.70 75.32 72.36 75.03 3.8M
2025-02-14 73.70 73.95 72.01 72.56 2.8M
2025-02-13 73.96 74.11 72.67 72.84 2.8M
2025-02-12 73.07 73.91 72.75 73.81 2.3M
2025-02-11 73.92 74.31 72.92 74.13 2.9M
2025-02-10 72.78 74.17 71.62 74.14 3.0M
2025-02-07 72.50 73.48 71.71 72.49 3.5M
2025-02-06 73.70 73.75 72.25 72.61 2.6M
2025-02-05 72.34 73.88 72.20 72.82 3.0M
2025-02-04 71.01 73.05 71.01 71.80 2.5M
2025-02-03 70.09 72.69 69.32 71.47 3.9M
2025-01-31 72.03 73.10 71.03 71.06 3.1M
2025-01-30 72.46 73.22 71.75 72.15 2.2M
2025-01-29 73.00 73.40 71.63 72.04 2.2M
2025-01-28 73.05 73.30 71.43 72.71 2.7M
2025-01-27 72.79 73.70 72.42 73.30 2.8M
2025-01-24 71.66 72.20 71.24 71.78 2.2M
2025-01-23 70.60 71.37 69.90 71.33 2.5M
2025-01-22 71.81 71.85 70.41 70.72 3.2M
2025-01-21 69.09 72.55 69.09 71.94 7.6M
2025-01-17 69.52 70.00 68.10 68.44 3.4M
2025-01-16 67.81 69.45 66.43 69.26 5.0M
2025-01-15 70.81 71.32 68.52 68.57 3.5M
2025-01-14 71.50 72.03 69.33 69.38 3.9M
2025-01-13 71.57 72.27 70.37 71.59 4.1M
2025-01-10 71.19 71.87 70.78 71.36 4.7M
2025-01-08 73.79 74.00 70.15 71.62 5.8M
2025-01-07 75.65 78.00 74.08 74.17 3.6M
2025-01-06 74.92 77.45 74.46 75.85 3.2M
2025-01-03 75.91 75.91 74.45 74.67 3.1M
2025-01-02 76.30 78.04 75.24 75.63 2.7M