Dollar General Corporation ( DG) - Price History
Monthly price history for DG (Dollar General Corporation)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $72.56 | $72.56 |
January 2025 | $71.06 | $71.06 |
December 2024 | $75.23 | $75.82 |
November 2024 | $76.67 | $77.27 |
October 2024 | $79.42 | $80.04 |
September 2024 | $83.32 | $84.57 |
August 2024 | $81.75 | $82.97 |
July 2024 | $118.62 | $120.39 |
June 2024 | $129.69 | $132.23 |
May 2024 | $134.28 | $136.91 |
April 2024 | $136.52 | $139.19 |
March 2024 | $152.50 | $156.06 |
February 2024 | $141.99 | $145.31 |
January 2024 | $129.06 | $132.07 |
December 2023 | $132.27 | $135.95 |
November 2023 | $127.57 | $131.12 |
October 2023 | $115.82 | $119.04 |
September 2023 | $102.37 | $105.80 |
August 2023 | $134 | $138.50 |
July 2023 | $163.38 | $168.86 |
June 2023 | $163.70 | $169.78 |
May 2023 | $193.88 | $201.09 |
April 2023 | $213.52 | $221.46 |
March 2023 | $202.37 | $210.46 |
February 2023 | $207.98 | $216.30 |
January 2023 | $224.62 | $233.60 |
December 2022 | $236.78 | $246.25 |
November 2022 | $245.30 | $255.68 |
October 2022 | $244.70 | $255.05 |
September 2022 | $229.60 | $239.86 |
August 2022 | $227.26 | $237.42 |
July 2022 | $237.80 | $248.43 |
June 2022 | $234.41 | $245.44 |
May 2022 | $210.44 | $220.34 |
April 2022 | $226.86 | $237.53 |
March 2022 | $212.11 | $222.63 |
February 2022 | $188.97 | $198.34 |
January 2022 | $198.63 | $208.48 |
December 2021 | $224.29 | $235.83 |
November 2021 | $210.47 | $221.30 |
October 2021 | $210.68 | $221.52 |
September 2021 | $201.35 | $212.14 |
August 2021 | $211.57 | $222.91 |
July 2021 | $220.81 | $232.64 |
June 2021 | $204.99 | $216.39 |
May 2021 | $192.27 | $202.96 |
April 2021 | $203.44 | $214.75 |
March 2021 | $191.56 | $202.62 |
February 2021 | $178.67 | $188.99 |
January 2021 | $183.98 | $194.61 |
December 2020 | $198.48 | $210.30 |
November 2020 | $206.29 | $218.58 |
October 2020 | $196.98 | $208.71 |
September 2020 | $197.50 | $209.62 |
August 2020 | $190.20 | $201.88 |
July 2020 | $179.39 | $190.40 |
June 2020 | $179.15 | $190.51 |
May 2020 | $180.09 | $191.51 |
April 2020 | $164.85 | $175.30 |
March 2020 | $141.69 | $151.01 |
February 2020 | $141.02 | $150.30 |
January 2020 | $143.94 | $153.41 |
December 2019 | $146.05 | $155.98 |
November 2019 | $147.35 | $157.36 |
October 2019 | $150.14 | $160.34 |
September 2019 | $148.53 | $158.94 |
August 2019 | $145.87 | $156.09 |
July 2019 | $125.24 | $134.02 |
June 2019 | $126.02 | $135.16 |
May 2019 | $118.67 | $127.28 |
April 2019 | $117.56 | $126.09 |
March 2019 | $110.94 | $119.30 |
February 2019 | $110.16 | $118.46 |
January 2019 | $107.34 | $115.43 |
December 2018 | $100.24 | $108.08 |
November 2018 | $102.94 | $110.99 |
October 2018 | $103.30 | $111.38 |
September 2018 | $101.09 | $109.30 |
August 2018 | $99.64 | $107.73 |
July 2018 | $90.78 | $98.15 |
June 2018 | $90.92 | $98.60 |
May 2018 | $80.67 | $87.48 |
April 2018 | $89.02 | $96.53 |
March 2018 | $86 | $93.55 |
February 2018 | $86.96 | $94.59 |
January 2018 | $94.80 | $103.12 |
December 2017 | $85.28 | $93.01 |
November 2017 | $80.76 | $88.08 |
October 2017 | $74.12 | $80.84 |
September 2017 | $74.07 | $81.05 |
August 2017 | $66.31 | $72.56 |
July 2017 | $68.69 | $75.16 |
June 2017 | $65.64 | $72.09 |
May 2017 | $66.82 | $73.39 |
April 2017 | $66.20 | $72.71 |
March 2017 | $63.25 | $69.73 |
February 2017 | $66.24 | $73.02 |
January 2017 | $66.96 | $73.82 |
December 2016 | $67.19 | $74.07 |
November 2016 | $69.91 | $77.32 |
October 2016 | $62.47 | $69.09 |
September 2016 | $63.28 | $69.99 |
August 2016 | $66.14 | $73.41 |
July 2016 | $85.36 | $94.74 |
June 2016 | $84.69 | $94 |
May 2016 | $80.78 | $89.90 |
April 2016 | $73.60 | $81.91 |
March 2016 | $76.91 | $85.60 |
February 2016 | $66.52 | $74.25 |
January 2016 | $67.24 | $75.06 |
December 2015 | $64.38 | $71.87 |
November 2015 | $58.42 | $65.41 |
October 2015 | $60.52 | $67.77 |
September 2015 | $64.70 | $72.44 |
August 2015 | $66.32 | $74.49 |
July 2015 | $71.55 | $80.37 |
June 2015 | $69.21 | $77.74 |
May 2015 | $64.44 | $72.59 |
April 2015 | $64.55 | $72.71 |
March 2015 | $66.73 | $75.38 |
February 2015 | $64.28 | $72.62 |
January 2015 | $59.36 | $67.06 |
December 2014 | $62.58 | $70.70 |
November 2014 | $59.08 | $66.74 |
October 2014 | $55.48 | $62.67 |
September 2014 | $54.09 | $61.11 |
August 2014 | $56.64 | $63.99 |
July 2014 | $48.89 | $55.23 |
June 2014 | $50.78 | $57.36 |
May 2014 | $47.61 | $53.78 |
April 2014 | $49.96 | $56.44 |
March 2014 | $49.11 | $55.48 |
February 2014 | $53.02 | $59.90 |
January 2014 | $49.85 | $56.32 |
December 2013 | $53.40 | $60.32 |
November 2013 | $50.40 | $56.94 |
October 2013 | $51.15 | $57.78 |
September 2013 | $49.98 | $56.46 |
August 2013 | $47.77 | $53.97 |
July 2013 | $48.39 | $54.67 |
June 2013 | $44.64 | $50.43 |
May 2013 | $46.74 | $52.80 |
April 2013 | $46.11 | $52.09 |
March 2013 | $44.77 | $50.58 |
February 2013 | $41.02 | $46.34 |
January 2013 | $40.91 | $46.22 |
December 2012 | $39.03 | $44.09 |
November 2012 | $44.26 | $50 |
October 2012 | $43.04 | $48.62 |
September 2012 | $45.62 | $51.54 |
August 2012 | $45.21 | $51.07 |
July 2012 | $45.15 | $51.01 |
June 2012 | $48.15 | $54.39 |
May 2012 | $43.30 | $48.91 |
April 2012 | $42.01 | $47.46 |
March 2012 | $40.90 | $46.20 |
February 2012 | $37.23 | $42.06 |
January 2012 | $37.72 | $42.61 |
December 2011 | $36.42 | $41.14 |
November 2011 | $35.91 | $40.57 |
October 2011 | $35.11 | $39.66 |
September 2011 | $33.42 | $37.76 |
August 2011 | $32.40 | $36.60 |
July 2011 | $27.85 | $31.46 |
June 2011 | $30 | $33.89 |
May 2011 | $31.04 | $35.07 |
April 2011 | $28.85 | $32.59 |
March 2011 | $27.75 | $31.35 |
February 2011 | $25.01 | $28.25 |
January 2011 | $24.62 | $27.81 |
December 2010 | $27.15 | $30.67 |
November 2010 | $29.07 | $32.84 |
October 2010 | $24.95 | $28.19 |
September 2010 | $25.89 | $29.25 |
August 2010 | $24.18 | $27.31 |
July 2010 | $25.83 | $29.18 |
June 2010 | $24.39 | $27.55 |
May 2010 | $26.76 | $30.23 |
April 2010 | $25.29 | $28.57 |
March 2010 | $22.35 | $25.25 |
February 2010 | $21.15 | $23.89 |
January 2010 | $20.79 | $23.49 |
December 2009 | $19.86 | $22.43 |
November 2009 | $20.36 | $23 |
DG
List: Challengers
Price: $72.56
Forward Dividend Yield: 3.25%
Payout Ratio: 36.70%
Dividend Per Share: 2.36 USD
Earnings Per Share: 6.06 USD
P/E Ratio: 12.15
Exchange: NYQ
Sector: Consumer Defensive
Industry: Discount Stores
Volume: 2.0 million
Ebitda: 518.4 millionMarket Capitalization: 16.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 18.30%
DGR5: 15.55%