Dollar General Corporation ( DG) - Price History
Monthly price history for DG (Dollar General Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $130.62 | $130.62 |
| October 2026 | $132.30 | $132.30 |
| September 2026 | $118.99 | $119.58 |
| August 2026 | $126.12 | $126.75 |
| July 2026 | $126.42 | $127.05 |
| June 2026 | $113.96 | $115.11 |
| May 2026 | $109.50 | $110.61 |
| April 2026 | $114.72 | $115.88 |
| March 2026 | $116.99 | $118.73 |
| February 2026 | $153.95 | $156.24 |
| January 2026 | $141.33 | $143.43 |
| December 2025 | $130.27 | $132.77 |
| November 2025 | $107.43 | $109.49 |
| October 2025 | $96.80 | $98.66 |
| September 2025 | $100.79 | $103.35 |
| August 2025 | $106.07 | $108.76 |
| July 2025 | $102.30 | $104.90 |
| June 2025 | $110.98 | $114.38 |
| May 2025 | $94.36 | $97.25 |
| April 2025 | $90.91 | $93.69 |
| March 2025 | $84.77 | $87.93 |
| February 2025 | $71.52 | $74.18 |
| January 2025 | $68.51 | $71.06 |
| December 2024 | $72.53 | $75.82 |
| November 2024 | $73.92 | $77.27 |
| October 2024 | $76.56 | $80.04 |
| September 2024 | $80.33 | $84.57 |
| August 2024 | $78.81 | $82.97 |
| July 2024 | $114.36 | $120.39 |
| June 2024 | $125.03 | $132.23 |
| May 2024 | $129.46 | $136.91 |
| April 2024 | $131.62 | $139.19 |
| March 2024 | $147.02 | $156.06 |
| February 2024 | $136.89 | $145.31 |
| January 2024 | $124.42 | $132.07 |
| December 2023 | $127.52 | $135.95 |
| November 2023 | $122.99 | $131.12 |
| October 2023 | $111.66 | $119.04 |
| September 2023 | $98.69 | $105.80 |
| August 2023 | $129.19 | $138.50 |
| July 2023 | $157.51 | $168.86 |
| June 2023 | $157.82 | $169.78 |
| May 2023 | $186.92 | $201.09 |
| April 2023 | $205.86 | $221.46 |
| March 2023 | $195.10 | $210.46 |
| February 2023 | $200.51 | $216.30 |
| January 2023 | $216.55 | $233.60 |
| December 2022 | $228.28 | $246.25 |
| November 2022 | $236.49 | $255.68 |
| October 2022 | $235.91 | $255.05 |
| September 2022 | $221.35 | $239.86 |
| August 2022 | $219.10 | $237.42 |
| July 2022 | $229.26 | $248.43 |
| June 2022 | $225.99 | $245.44 |
| May 2022 | $202.88 | $220.34 |
| April 2022 | $218.71 | $237.53 |
| March 2022 | $204.49 | $222.63 |
| February 2022 | $182.18 | $198.34 |
| January 2022 | $191.49 | $208.48 |
| December 2021 | $216.23 | $235.83 |
| November 2021 | $202.91 | $221.30 |
| October 2021 | $203.11 | $221.52 |
| September 2021 | $194.12 | $212.14 |
| August 2021 | $203.97 | $222.91 |
| July 2021 | $212.88 | $232.64 |
| June 2021 | $197.62 | $216.39 |
| May 2021 | $185.36 | $202.96 |
| April 2021 | $196.13 | $214.75 |
| March 2021 | $184.68 | $202.62 |
| February 2021 | $172.25 | $188.99 |
| January 2021 | $177.38 | $194.61 |
| December 2020 | $191.35 | $210.30 |
| November 2020 | $198.88 | $218.58 |
| October 2020 | $189.90 | $208.71 |
| September 2020 | $190.40 | $209.62 |
| August 2020 | $183.37 | $201.88 |
| July 2020 | $172.95 | $190.40 |
| June 2020 | $172.72 | $190.51 |
| May 2020 | $173.62 | $191.51 |
| April 2020 | $158.93 | $175.30 |
| March 2020 | $136.60 | $151.01 |
| February 2020 | $135.96 | $150.30 |
| January 2020 | $138.77 | $153.41 |
| December 2019 | $140.81 | $155.98 |
| November 2019 | $142.05 | $157.36 |
| October 2019 | $144.74 | $160.34 |
| September 2019 | $143.19 | $158.94 |
| August 2019 | $140.63 | $156.09 |
| July 2019 | $120.74 | $134.02 |
| June 2019 | $121.49 | $135.16 |
| May 2019 | $114.41 | $127.28 |
| April 2019 | $113.34 | $126.09 |
| March 2019 | $106.96 | $119.30 |
| February 2019 | $106.20 | $118.46 |
| January 2019 | $103.49 | $115.43 |
| December 2018 | $96.64 | $108.08 |
| November 2018 | $99.24 | $110.99 |
| October 2018 | $99.59 | $111.38 |
| September 2018 | $97.46 | $109.30 |
| August 2018 | $96.06 | $107.73 |
| July 2018 | $87.52 | $98.15 |
| June 2018 | $87.66 | $98.60 |
| May 2018 | $77.77 | $87.48 |
| April 2018 | $85.82 | $96.53 |
| March 2018 | $82.92 | $93.55 |
| February 2018 | $83.84 | $94.59 |
| January 2018 | $91.40 | $103.12 |
| December 2017 | $82.21 | $93.01 |
| November 2017 | $77.86 | $88.08 |
| October 2017 | $71.46 | $80.84 |
| September 2017 | $71.41 | $81.05 |
| August 2017 | $63.93 | $72.56 |
| July 2017 | $66.22 | $75.16 |
| June 2017 | $63.28 | $72.09 |
| May 2017 | $64.42 | $73.39 |
| April 2017 | $63.83 | $72.71 |
| March 2017 | $60.98 | $69.73 |
| February 2017 | $63.86 | $73.02 |
| January 2017 | $64.56 | $73.82 |
| December 2016 | $64.78 | $74.07 |
| November 2016 | $67.40 | $77.32 |
| October 2016 | $60.23 | $69.09 |
| September 2016 | $61.01 | $69.99 |
| August 2016 | $63.76 | $73.41 |
| July 2016 | $82.29 | $94.74 |
| June 2016 | $81.65 | $94 |
| May 2016 | $77.88 | $89.90 |
| April 2016 | $70.95 | $81.91 |
| March 2016 | $74.15 | $85.60 |
| February 2016 | $64.13 | $74.25 |
| January 2016 | $64.83 | $75.06 |
| December 2015 | $62.07 | $71.87 |
| November 2015 | $56.32 | $65.41 |
| October 2015 | $58.35 | $67.77 |
| September 2015 | $62.37 | $72.44 |
| August 2015 | $63.94 | $74.49 |
| July 2015 | $68.98 | $80.37 |
| June 2015 | $66.73 | $77.74 |
| May 2015 | $62.13 | $72.59 |
| April 2015 | $62.23 | $72.71 |
| March 2015 | $64.33 | $75.38 |
| February 2015 | $61.97 | $72.62 |
| January 2015 | $57.23 | $67.06 |
| December 2014 | $60.34 | $70.70 |
| November 2014 | $56.96 | $66.74 |
| October 2014 | $53.48 | $62.67 |
| September 2014 | $52.15 | $61.11 |
| August 2014 | $54.61 | $63.99 |
| July 2014 | $47.13 | $55.23 |
| June 2014 | $48.95 | $57.36 |
| May 2014 | $45.90 | $53.78 |
| April 2014 | $48.17 | $56.44 |
| March 2014 | $47.35 | $55.48 |
| February 2014 | $51.12 | $59.90 |
| January 2014 | $48.06 | $56.32 |
| December 2013 | $51.48 | $60.32 |
| November 2013 | $48.59 | $56.94 |
| October 2013 | $49.31 | $57.78 |
| September 2013 | $48.18 | $56.46 |
| August 2013 | $46.06 | $53.97 |
| July 2013 | $46.66 | $54.67 |
| June 2013 | $43.04 | $50.43 |
| May 2013 | $45.06 | $52.80 |
| April 2013 | $44.45 | $52.09 |
| March 2013 | $43.16 | $50.58 |
| February 2013 | $39.55 | $46.34 |
| January 2013 | $39.44 | $46.22 |
| December 2012 | $37.63 | $44.09 |
| November 2012 | $42.67 | $50 |
| October 2012 | $41.49 | $48.62 |
| September 2012 | $43.98 | $51.54 |
| August 2012 | $43.58 | $51.07 |
| July 2012 | $43.53 | $51.01 |
| June 2012 | $46.42 | $54.39 |
| May 2012 | $41.74 | $48.91 |
| April 2012 | $40.50 | $47.46 |
| March 2012 | $39.43 | $46.20 |
| February 2012 | $35.89 | $42.06 |
| January 2012 | $36.36 | $42.61 |
| December 2011 | $35.11 | $41.14 |
| November 2011 | $34.62 | $40.57 |
| October 2011 | $33.85 | $39.66 |
| September 2011 | $32.22 | $37.76 |
| August 2011 | $31.24 | $36.60 |
| July 2011 | $26.85 | $31.46 |
| June 2011 | $28.92 | $33.89 |
| May 2011 | $29.93 | $35.07 |
| April 2011 | $27.81 | $32.59 |
| March 2011 | $26.75 | $31.35 |
| February 2011 | $24.11 | $28.25 |
| January 2011 | $23.73 | $27.81 |
| December 2010 | $26.17 | $30.67 |
| November 2010 | $28.03 | $32.84 |
| October 2010 | $24.06 | $28.19 |
| September 2010 | $24.96 | $29.25 |
| August 2010 | $23.31 | $27.31 |
| July 2010 | $24.90 | $29.18 |
| June 2010 | $23.51 | $27.55 |
| May 2010 | $25.80 | $30.23 |
| April 2010 | $24.38 | $28.57 |
| March 2010 | $21.55 | $25.25 |
| February 2010 | $20.39 | $23.89 |
| January 2010 | $20.05 | $23.49 |
| December 2009 | $19.14 | $22.43 |
| November 2009 | $19.63 | $23 |
DG
Price: $130.62
52 week price:
Dividend Yield: 1.98%
5-year range yield:
Forward Dividend Yield: 1.73%
Payout Ratio: 36.70%
Payout Ratio Range:
Dividend Per Share: 2.36 USD
Earnings Per Share: 7.68 USD
P/E Ratio: 17.04
Exchange: NYQ
Sector: Consumer Defensive
Industry: Discount Stores
Country: United States
Volume: 2.0 million
Ebitda: 518.4 millionMarket Capitalization: 26.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 4.60%
DGR5: 11.46%
DGR10: 14.28%