Dollar General Corporation ( DG) - Price History
Monthly price history for DG (Dollar General Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $103.70 | $103.70 |
| May 2026 | $110.55 | $110.55 |
| April 2026 | $115.88 | $115.88 |
| March 2026 | $118.17 | $118.73 |
| February 2026 | $155.50 | $156.24 |
| January 2026 | $142.75 | $143.43 |
| December 2025 | $131.58 | $132.77 |
| November 2025 | $108.51 | $109.49 |
| October 2025 | $97.78 | $98.66 |
| September 2025 | $101.81 | $103.35 |
| August 2025 | $107.14 | $108.76 |
| July 2025 | $103.34 | $104.90 |
| June 2025 | $112.10 | $114.38 |
| May 2025 | $95.31 | $97.25 |
| April 2025 | $91.82 | $93.69 |
| March 2025 | $85.63 | $87.93 |
| February 2025 | $72.24 | $74.18 |
| January 2025 | $69.20 | $71.06 |
| December 2024 | $73.26 | $75.82 |
| November 2024 | $74.66 | $77.27 |
| October 2024 | $77.34 | $80.04 |
| September 2024 | $81.14 | $84.57 |
| August 2024 | $79.61 | $82.97 |
| July 2024 | $115.51 | $120.39 |
| June 2024 | $126.30 | $132.23 |
| May 2024 | $130.77 | $136.91 |
| April 2024 | $132.94 | $139.19 |
| March 2024 | $148.51 | $156.06 |
| February 2024 | $138.28 | $145.31 |
| January 2024 | $125.68 | $132.07 |
| December 2023 | $128.81 | $135.95 |
| November 2023 | $124.23 | $131.12 |
| October 2023 | $112.78 | $119.04 |
| September 2023 | $99.68 | $105.80 |
| August 2023 | $130.50 | $138.50 |
| July 2023 | $159.10 | $168.86 |
| June 2023 | $159.41 | $169.78 |
| May 2023 | $188.81 | $201.09 |
| April 2023 | $207.93 | $221.46 |
| March 2023 | $197.07 | $210.46 |
| February 2023 | $202.54 | $216.30 |
| January 2023 | $218.74 | $233.60 |
| December 2022 | $230.58 | $246.25 |
| November 2022 | $238.88 | $255.68 |
| October 2022 | $238.29 | $255.05 |
| September 2022 | $223.58 | $239.86 |
| August 2022 | $221.31 | $237.42 |
| July 2022 | $231.57 | $248.43 |
| June 2022 | $228.27 | $245.44 |
| May 2022 | $204.93 | $220.34 |
| April 2022 | $220.92 | $237.53 |
| March 2022 | $206.56 | $222.63 |
| February 2022 | $184.02 | $198.34 |
| January 2022 | $193.43 | $208.48 |
| December 2021 | $218.41 | $235.83 |
| November 2021 | $204.96 | $221.30 |
| October 2021 | $205.16 | $221.52 |
| September 2021 | $196.08 | $212.14 |
| August 2021 | $206.03 | $222.91 |
| July 2021 | $215.03 | $232.64 |
| June 2021 | $199.62 | $216.39 |
| May 2021 | $187.23 | $202.96 |
| April 2021 | $198.11 | $214.75 |
| March 2021 | $186.54 | $202.62 |
| February 2021 | $173.99 | $188.99 |
| January 2021 | $179.16 | $194.61 |
| December 2020 | $193.28 | $210.30 |
| November 2020 | $200.89 | $218.58 |
| October 2020 | $191.82 | $208.71 |
| September 2020 | $192.33 | $209.62 |
| August 2020 | $185.22 | $201.88 |
| July 2020 | $174.69 | $190.40 |
| June 2020 | $174.46 | $190.51 |
| May 2020 | $175.38 | $191.51 |
| April 2020 | $160.53 | $175.30 |
| March 2020 | $137.98 | $151.01 |
| February 2020 | $137.33 | $150.30 |
| January 2020 | $140.17 | $153.41 |
| December 2019 | $142.23 | $155.98 |
| November 2019 | $143.49 | $157.36 |
| October 2019 | $146.20 | $160.34 |
| September 2019 | $144.64 | $158.94 |
| August 2019 | $142.05 | $156.09 |
| July 2019 | $121.96 | $134.02 |
| June 2019 | $122.72 | $135.16 |
| May 2019 | $115.56 | $127.28 |
| April 2019 | $114.48 | $126.09 |
| March 2019 | $108.04 | $119.30 |
| February 2019 | $107.28 | $118.46 |
| January 2019 | $104.53 | $115.43 |
| December 2018 | $97.61 | $108.08 |
| November 2018 | $100.24 | $110.99 |
| October 2018 | $100.59 | $111.38 |
| September 2018 | $98.44 | $109.30 |
| August 2018 | $97.03 | $107.73 |
| July 2018 | $88.40 | $98.15 |
| June 2018 | $88.54 | $98.60 |
| May 2018 | $78.56 | $87.48 |
| April 2018 | $86.68 | $96.53 |
| March 2018 | $83.75 | $93.55 |
| February 2018 | $84.68 | $94.59 |
| January 2018 | $92.32 | $103.12 |
| December 2017 | $83.04 | $93.01 |
| November 2017 | $78.64 | $88.08 |
| October 2017 | $72.18 | $80.84 |
| September 2017 | $72.13 | $81.05 |
| August 2017 | $64.58 | $72.56 |
| July 2017 | $66.89 | $75.16 |
| June 2017 | $63.92 | $72.09 |
| May 2017 | $65.07 | $73.39 |
| April 2017 | $64.47 | $72.71 |
| March 2017 | $61.60 | $69.73 |
| February 2017 | $64.50 | $73.02 |
| January 2017 | $65.21 | $73.82 |
| December 2016 | $65.43 | $74.07 |
| November 2016 | $68.08 | $77.32 |
| October 2016 | $60.83 | $69.09 |
| September 2016 | $61.63 | $69.99 |
| August 2016 | $64.41 | $73.41 |
| July 2016 | $83.12 | $94.74 |
| June 2016 | $82.47 | $94 |
| May 2016 | $78.66 | $89.90 |
| April 2016 | $71.67 | $81.91 |
| March 2016 | $74.90 | $85.60 |
| February 2016 | $64.78 | $74.25 |
| January 2016 | $65.48 | $75.06 |
| December 2015 | $62.70 | $71.87 |
| November 2015 | $56.89 | $65.41 |
| October 2015 | $58.94 | $67.77 |
| September 2015 | $63 | $72.44 |
| August 2015 | $64.58 | $74.49 |
| July 2015 | $69.68 | $80.37 |
| June 2015 | $67.40 | $77.74 |
| May 2015 | $62.76 | $72.59 |
| April 2015 | $62.86 | $72.71 |
| March 2015 | $64.98 | $75.38 |
| February 2015 | $62.60 | $72.62 |
| January 2015 | $57.81 | $67.06 |
| December 2014 | $60.94 | $70.70 |
| November 2014 | $57.53 | $66.74 |
| October 2014 | $54.02 | $62.67 |
| September 2014 | $52.68 | $61.11 |
| August 2014 | $55.16 | $63.99 |
| July 2014 | $47.61 | $55.23 |
| June 2014 | $49.44 | $57.36 |
| May 2014 | $46.36 | $53.78 |
| April 2014 | $48.65 | $56.44 |
| March 2014 | $47.82 | $55.48 |
| February 2014 | $51.64 | $59.90 |
| January 2014 | $48.55 | $56.32 |
| December 2013 | $52 | $60.32 |
| November 2013 | $49.08 | $56.94 |
| October 2013 | $49.81 | $57.78 |
| September 2013 | $48.67 | $56.46 |
| August 2013 | $46.52 | $53.97 |
| July 2013 | $47.13 | $54.67 |
| June 2013 | $43.47 | $50.43 |
| May 2013 | $45.51 | $52.80 |
| April 2013 | $44.90 | $52.09 |
| March 2013 | $43.60 | $50.58 |
| February 2013 | $39.95 | $46.34 |
| January 2013 | $39.84 | $46.22 |
| December 2012 | $38.01 | $44.09 |
| November 2012 | $43.10 | $50 |
| October 2012 | $41.91 | $48.62 |
| September 2012 | $44.43 | $51.54 |
| August 2012 | $44.02 | $51.07 |
| July 2012 | $43.97 | $51.01 |
| June 2012 | $46.88 | $54.39 |
| May 2012 | $42.16 | $48.91 |
| April 2012 | $40.91 | $47.46 |
| March 2012 | $39.82 | $46.20 |
| February 2012 | $36.26 | $42.06 |
| January 2012 | $36.73 | $42.61 |
| December 2011 | $35.46 | $41.14 |
| November 2011 | $34.97 | $40.57 |
| October 2011 | $34.19 | $39.66 |
| September 2011 | $32.55 | $37.76 |
| August 2011 | $31.55 | $36.60 |
| July 2011 | $27.12 | $31.46 |
| June 2011 | $29.21 | $33.89 |
| May 2011 | $30.23 | $35.07 |
| April 2011 | $28.09 | $32.59 |
| March 2011 | $27.02 | $31.35 |
| February 2011 | $24.35 | $28.25 |
| January 2011 | $23.97 | $27.81 |
| December 2010 | $26.44 | $30.67 |
| November 2010 | $28.31 | $32.84 |
| October 2010 | $24.30 | $28.19 |
| September 2010 | $25.21 | $29.25 |
| August 2010 | $23.54 | $27.31 |
| July 2010 | $25.15 | $29.18 |
| June 2010 | $23.75 | $27.55 |
| May 2010 | $26.06 | $30.23 |
| April 2010 | $24.63 | $28.57 |
| March 2010 | $21.77 | $25.25 |
| February 2010 | $20.59 | $23.89 |
| January 2010 | $20.25 | $23.49 |
| December 2009 | $19.34 | $22.43 |
| November 2009 | $19.83 | $23 |
DG
Price: $103.70
52 week price:
Dividend Yield: 2.22%
5-year range yield:
Forward Dividend Yield: 2.25%
Payout Ratio: 36.70%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 7.07 USD
P/E Ratio: 14.86
Exchange: NYQ
Sector: Consumer Defensive
Industry: Discount Stores
Country: United States
Volume: 2.0 million
Ebitda: 518.4 millionMarket Capitalization: 23.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 9.70%
DGR5: 12.68%
DGR10: 30.00%