Dollar General Corporation - Price History

Monthly price history for DG (Dollar General Corporation)

DateAdjusted priceReal price
June 2024 $128.96 $128.96
May 2024 $136.91 $136.91
April 2024 $139.19 $139.19
March 2024 $155.48 $156.06
February 2024 $144.77 $145.31
January 2024 $131.58 $132.07
December 2023 $134.86 $135.95
November 2023 $130.07 $131.12
October 2023 $118.08 $119.04
September 2023 $104.37 $105.80
August 2023 $136.63 $138.50
July 2023 $166.58 $168.86
June 2023 $166.90 $169.78
May 2023 $197.68 $201.09
April 2023 $217.70 $221.46
March 2023 $206.33 $210.46
February 2023 $212.05 $216.30
January 2023 $229.01 $233.60
December 2022 $241.41 $246.25
November 2022 $250.10 $255.68
October 2022 $249.49 $255.05
September 2022 $234.09 $239.86
August 2022 $231.71 $237.42
July 2022 $242.45 $248.43
June 2022 $239 $245.44
May 2022 $214.56 $220.34
April 2022 $231.30 $237.53
March 2022 $216.26 $222.63
February 2022 $192.66 $198.34
January 2022 $202.52 $208.48
December 2021 $228.67 $235.83
November 2021 $214.58 $221.30
October 2021 $214.80 $221.52
September 2021 $205.29 $212.14
August 2021 $215.71 $222.91
July 2021 $225.13 $232.64
June 2021 $209 $216.39
May 2021 $196.03 $202.96
April 2021 $207.42 $214.75
March 2021 $195.30 $202.62
February 2021 $182.17 $188.99
January 2021 $187.58 $194.61
December 2020 $202.36 $210.30
November 2020 $210.33 $218.58
October 2020 $200.83 $208.71
September 2020 $201.36 $209.62
August 2020 $193.93 $201.88
July 2020 $182.90 $190.40
June 2020 $182.66 $190.51
May 2020 $183.62 $191.51
April 2020 $168.07 $175.30
March 2020 $144.46 $151.01
February 2020 $143.78 $150.30
January 2020 $146.76 $153.41
December 2019 $148.91 $155.98
November 2019 $150.23 $157.36
October 2019 $153.07 $160.34
September 2019 $151.44 $158.94
August 2019 $148.72 $156.09
July 2019 $127.69 $134.02
June 2019 $128.48 $135.16
May 2019 $120.99 $127.28
April 2019 $119.86 $126.09
March 2019 $113.11 $119.30
February 2019 $112.32 $118.46
January 2019 $109.44 $115.43
December 2018 $102.20 $108.08
November 2018 $104.95 $110.99
October 2018 $105.32 $111.38
September 2018 $103.07 $109.30
August 2018 $101.59 $107.73
July 2018 $92.55 $98.15
June 2018 $92.70 $98.60
May 2018 $82.25 $87.48
April 2018 $90.76 $96.53
March 2018 $87.69 $93.55
February 2018 $88.66 $94.59
January 2018 $96.66 $103.12
December 2017 $86.94 $93.01
November 2017 $82.34 $88.08
October 2017 $75.57 $80.84
September 2017 $75.52 $81.05
August 2017 $67.61 $72.56
July 2017 $70.03 $75.16
June 2017 $66.92 $72.09
May 2017 $68.13 $73.39
April 2017 $67.50 $72.71
March 2017 $64.49 $69.73
February 2017 $67.53 $73.02
January 2017 $68.27 $73.82
December 2016 $68.50 $74.07
November 2016 $71.28 $77.32
October 2016 $63.69 $69.09
September 2016 $64.52 $69.99
August 2016 $67.44 $73.41
July 2016 $87.03 $94.74
June 2016 $86.35 $94
May 2016 $82.36 $89.90
April 2016 $75.04 $81.91
March 2016 $78.42 $85.60
February 2016 $67.82 $74.25
January 2016 $68.56 $75.06
December 2015 $65.64 $71.87
November 2015 $59.56 $65.41
October 2015 $61.71 $67.77
September 2015 $65.96 $72.44
August 2015 $67.62 $74.49
July 2015 $72.95 $80.37
June 2015 $70.57 $77.74
May 2015 $65.71 $72.59
April 2015 $65.81 $72.71
March 2015 $68.03 $75.38
February 2015 $65.54 $72.62
January 2015 $60.52 $67.06
December 2014 $63.81 $70.70
November 2014 $60.23 $66.74
October 2014 $56.56 $62.67
September 2014 $55.15 $61.11
August 2014 $57.75 $63.99
July 2014 $49.85 $55.23
June 2014 $51.77 $57.36
May 2014 $48.54 $53.78
April 2014 $50.94 $56.44
March 2014 $50.07 $55.48
February 2014 $54.06 $59.90
January 2014 $50.83 $56.32
December 2013 $54.44 $60.32
November 2013 $51.39 $56.94
October 2013 $52.15 $57.78
September 2013 $50.96 $56.46
August 2013 $48.71 $53.97
July 2013 $49.34 $54.67
June 2013 $45.51 $50.43
May 2013 $47.65 $52.80
April 2013 $47.01 $52.09
March 2013 $45.65 $50.58
February 2013 $41.82 $46.34
January 2013 $41.71 $46.22
December 2012 $39.79 $44.09
November 2012 $45.13 $50
October 2012 $43.88 $48.62
September 2012 $46.52 $51.54
August 2012 $46.09 $51.07
July 2012 $46.04 $51.01
June 2012 $49.09 $54.39
May 2012 $44.14 $48.91
April 2012 $42.83 $47.46
March 2012 $41.70 $46.20
February 2012 $37.96 $42.06
January 2012 $38.46 $42.61
December 2011 $37.13 $41.14
November 2011 $36.62 $40.57
October 2011 $35.79 $39.66
September 2011 $34.08 $37.76
August 2011 $33.03 $36.60
July 2011 $28.39 $31.46
June 2011 $30.59 $33.89
May 2011 $31.65 $35.07
April 2011 $29.41 $32.59
March 2011 $28.29 $31.35
February 2011 $25.50 $28.25
January 2011 $25.10 $27.81
December 2010 $27.68 $30.67
November 2010 $29.64 $32.84
October 2010 $25.44 $28.19
September 2010 $26.40 $29.25
August 2010 $24.65 $27.31
July 2010 $26.34 $29.18
June 2010 $24.86 $27.55
May 2010 $27.28 $30.23
April 2010 $25.78 $28.57
March 2010 $22.79 $25.25
February 2010 $21.56 $23.89
January 2010 $21.20 $23.49
December 2009 $20.24 $22.43
November 2009 $20.76 $23

DG

List: Challengers

Price: $128.96

52 week price:
100.28
173.47

Dividend Yield: 1.75%

5-year range yield:
0.68%
2.28%

Forward Dividend Yield: 1.81%

Payout Ratio: 31.30%

Payout Ratio Range:
13.56%
31.30%

Dividend Per Share: 2.36 USD

Earnings Per Share: 6.87 USD

P/E Ratio: 19.61

Exchange: NYQ

Sector: Consumer Defensive

Industry: Discount Stores

Volume: 2.0 million

Ebitda: 518.4 million

Market Capitalization: 29.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 10

DGR3: 14.90%

DGR5: 13.04%

Links: