Dollar General Corporation - Price History
Monthly price history for DG (Dollar General Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $142.65 | $142.65 |
| March 2024 | $156.06 | $156.06 |
| February 2024 | $145.31 | $145.31 |
| January 2024 | $132.07 | $132.07 |
| December 2023 | $135.36 | $135.95 |
| November 2023 | $130.55 | $131.12 |
| October 2023 | $118.52 | $119.04 |
| September 2023 | $104.76 | $105.80 |
| August 2023 | $137.13 | $138.50 |
| July 2023 | $167.19 | $168.86 |
| June 2023 | $167.52 | $169.78 |
| May 2023 | $198.41 | $201.09 |
| April 2023 | $218.51 | $221.46 |
| March 2023 | $207.09 | $210.46 |
| February 2023 | $212.84 | $216.30 |
| January 2023 | $229.86 | $233.60 |
| December 2022 | $242.31 | $246.25 |
| November 2022 | $251.03 | $255.68 |
| October 2022 | $250.41 | $255.05 |
| September 2022 | $234.96 | $239.86 |
| August 2022 | $232.57 | $237.42 |
| July 2022 | $243.35 | $248.43 |
| June 2022 | $239.88 | $245.44 |
| May 2022 | $215.35 | $220.34 |
| April 2022 | $232.15 | $237.53 |
| March 2022 | $217.06 | $222.63 |
| February 2022 | $193.38 | $198.34 |
| January 2022 | $203.27 | $208.48 |
| December 2021 | $229.52 | $235.83 |
| November 2021 | $215.38 | $221.30 |
| October 2021 | $215.60 | $221.52 |
| September 2021 | $206.05 | $212.14 |
| August 2021 | $216.51 | $222.91 |
| July 2021 | $225.96 | $232.64 |
| June 2021 | $209.78 | $216.39 |
| May 2021 | $196.76 | $202.96 |
| April 2021 | $208.18 | $214.75 |
| March 2021 | $196.03 | $202.62 |
| February 2021 | $182.84 | $188.99 |
| January 2021 | $188.28 | $194.61 |
| December 2020 | $203.11 | $210.30 |
| November 2020 | $211.11 | $218.58 |
| October 2020 | $201.58 | $208.71 |
| September 2020 | $202.11 | $209.62 |
| August 2020 | $194.65 | $201.88 |
| July 2020 | $183.58 | $190.40 |
| June 2020 | $183.34 | $190.51 |
| May 2020 | $184.30 | $191.51 |
| April 2020 | $168.70 | $175.30 |
| March 2020 | $145 | $151.01 |
| February 2020 | $144.32 | $150.30 |
| January 2020 | $147.30 | $153.41 |
| December 2019 | $149.46 | $155.98 |
| November 2019 | $150.79 | $157.36 |
| October 2019 | $153.64 | $160.34 |
| September 2019 | $152 | $158.94 |
| August 2019 | $149.27 | $156.09 |
| July 2019 | $128.17 | $134.02 |
| June 2019 | $128.96 | $135.16 |
| May 2019 | $121.44 | $127.28 |
| April 2019 | $120.31 | $126.09 |
| March 2019 | $113.53 | $119.30 |
| February 2019 | $112.73 | $118.46 |
| January 2019 | $109.85 | $115.43 |
| December 2018 | $102.58 | $108.08 |
| November 2018 | $105.34 | $110.99 |
| October 2018 | $105.71 | $111.38 |
| September 2018 | $103.45 | $109.30 |
| August 2018 | $101.96 | $107.73 |
| July 2018 | $92.90 | $98.15 |
| June 2018 | $93.05 | $98.60 |
| May 2018 | $82.55 | $87.48 |
| April 2018 | $91.09 | $96.53 |
| March 2018 | $88.01 | $93.55 |
| February 2018 | $88.99 | $94.59 |
| January 2018 | $97.02 | $103.12 |
| December 2017 | $87.27 | $93.01 |
| November 2017 | $82.64 | $88.08 |
| October 2017 | $75.85 | $80.84 |
| September 2017 | $75.80 | $81.05 |
| August 2017 | $67.86 | $72.56 |
| July 2017 | $70.29 | $75.16 |
| June 2017 | $67.17 | $72.09 |
| May 2017 | $68.38 | $73.39 |
| April 2017 | $67.75 | $72.71 |
| March 2017 | $64.73 | $69.73 |
| February 2017 | $67.78 | $73.02 |
| January 2017 | $68.53 | $73.82 |
| December 2016 | $68.76 | $74.07 |
| November 2016 | $71.54 | $77.32 |
| October 2016 | $63.93 | $69.09 |
| September 2016 | $64.76 | $69.99 |
| August 2016 | $67.68 | $73.41 |
| July 2016 | $87.35 | $94.74 |
| June 2016 | $86.67 | $94 |
| May 2016 | $82.66 | $89.90 |
| April 2016 | $75.32 | $81.91 |
| March 2016 | $78.71 | $85.60 |
| February 2016 | $68.07 | $74.25 |
| January 2016 | $68.81 | $75.06 |
| December 2015 | $65.89 | $71.87 |
| November 2015 | $59.78 | $65.41 |
| October 2015 | $61.94 | $67.77 |
| September 2015 | $66.21 | $72.44 |
| August 2015 | $67.87 | $74.49 |
| July 2015 | $73.22 | $80.37 |
| June 2015 | $70.83 | $77.74 |
| May 2015 | $65.95 | $72.59 |
| April 2015 | $66.06 | $72.71 |
| March 2015 | $68.28 | $75.38 |
| February 2015 | $65.78 | $72.62 |
| January 2015 | $60.75 | $67.06 |
| December 2014 | $64.04 | $70.70 |
| November 2014 | $60.46 | $66.74 |
| October 2014 | $56.77 | $62.67 |
| September 2014 | $55.36 | $61.11 |
| August 2014 | $57.97 | $63.99 |
| July 2014 | $50.03 | $55.23 |
| June 2014 | $51.96 | $57.36 |
| May 2014 | $48.72 | $53.78 |
| April 2014 | $51.13 | $56.44 |
| March 2014 | $50.26 | $55.48 |
| February 2014 | $54.26 | $59.90 |
| January 2014 | $51.02 | $56.32 |
| December 2013 | $54.64 | $60.32 |
| November 2013 | $51.58 | $56.94 |
| October 2013 | $52.34 | $57.78 |
| September 2013 | $51.14 | $56.46 |
| August 2013 | $48.89 | $53.97 |
| July 2013 | $49.52 | $54.67 |
| June 2013 | $45.68 | $50.43 |
| May 2013 | $47.83 | $52.80 |
| April 2013 | $47.19 | $52.09 |
| March 2013 | $45.82 | $50.58 |
| February 2013 | $41.98 | $46.34 |
| January 2013 | $41.87 | $46.22 |
| December 2012 | $39.94 | $44.09 |
| November 2012 | $45.29 | $50 |
| October 2012 | $44.04 | $48.62 |
| September 2012 | $46.69 | $51.54 |
| August 2012 | $46.26 | $51.07 |
| July 2012 | $46.21 | $51.01 |
| June 2012 | $49.27 | $54.39 |
| May 2012 | $44.31 | $48.91 |
| April 2012 | $42.99 | $47.46 |
| March 2012 | $41.85 | $46.20 |
| February 2012 | $38.10 | $42.06 |
| January 2012 | $38.60 | $42.61 |
| December 2011 | $37.27 | $41.14 |
| November 2011 | $36.75 | $40.57 |
| October 2011 | $35.93 | $39.66 |
| September 2011 | $34.21 | $37.76 |
| August 2011 | $33.16 | $36.60 |
| July 2011 | $28.50 | $31.46 |
| June 2011 | $30.70 | $33.89 |
| May 2011 | $31.77 | $35.07 |
| April 2011 | $29.52 | $32.59 |
| March 2011 | $28.40 | $31.35 |
| February 2011 | $25.59 | $28.25 |
| January 2011 | $25.19 | $27.81 |
| December 2010 | $27.78 | $30.67 |
| November 2010 | $29.75 | $32.84 |
| October 2010 | $25.54 | $28.19 |
| September 2010 | $26.50 | $29.25 |
| August 2010 | $24.74 | $27.31 |
| July 2010 | $26.43 | $29.18 |
| June 2010 | $24.96 | $27.55 |
| May 2010 | $27.38 | $30.23 |
| April 2010 | $25.88 | $28.57 |
| March 2010 | $22.87 | $25.25 |
| February 2010 | $21.64 | $23.89 |
| January 2010 | $21.28 | $23.49 |
| December 2009 | $20.32 | $22.43 |
| November 2009 | $20.84 | $23 |
DG
List: Challengers
Price: $142.65
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.65%
Payout Ratio: 27.16%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 7.55 USD
P/E Ratio: 15.54
Exchange: NYQ
Sector: Consumer Defensive
Industry: Discount Stores
Volume: 2.0 million
Ebitda: 518.4 millionMarket Capitalization: 31.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 14.90%
DGR5: 13.04%