Dollar General Corp Historical Data - 1DGX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Dollar General Corp (1DGX)
Dollar General Corp (1DGX) Historical

Dollar General Corp (1DGX)

76.13

1.34

( 1.79% )

Updated: 23:35:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.82	6.75922030571	71.31	76.13	68.12	84	72.85718009	DE
4	2.29	3.10130010834	73.84	76.13	68.12	85	71.8819346	DE
12	2.96	4.04537378707	73.17	83	68.12	58	73.45435711	DE
26	-51.41	-40.3089226909	127.54	127.54	68.12	76	84.69867853	DE
52	-38.67	-33.6846689895	114.8	150.64	68.12	75	96.25386394	DE
156	-38.47	-33.5689354276	114.6	150.64	68.12	74	96.44769084	DE
260	-38.47	-33.5689354276	114.6	150.64	68.12	74	96.44769084	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733244900	74.79	1.83	2.51	74.59	74.94	74.59	71
1733158500	72.96	-0.53	-0.72	73.34	73.59	72.96	179
1732899300	73.49	5.37	7.88	72	73.49	72	86
1732812900	68.12	-2.99	-4.20	68.12	68.12	68.12	20
1732726500	71.11	-0.4	-0.56	71.31	71.31	71.11	66
1732640100	71.51	-2.02	-2.75	73.53	73.53	71.51	178
1732553700	73.53	3.15	4.48	73.21	73.53	73.19	74
1732294500	70.38	0	0.00	70.38	70.38	70.38	0
1732208100	70.38	1.03	1.49	70.71	70.71	70.38	228
1732121700	69.35	-2.71	-3.76	73.75	73.75	69.35	70
1732035300	72.06	0	0.00	72.06	72.06	72.06	0
1731948900	72.06	0	0.00	72.06	72.06	72.06	0
1731689700	72.06	0	0.00	72.06	72.06	72.06	0
1731603300	72.06	0	0.00	72.06	72.06	72.06	0
1731516900	72.06	0.66	0.92	68.68	72.06	68.68	44
1731430500	71.4	-0.49	-0.68	71.4	71.4	71.4	10
1731344100	71.89	0	0.00	71.89	71.89	71.89	0
1731084900	71.89	-1.95	-2.64	71.89	71.89	71.89	50
1730998500	73.84	0	0.00	73.84	73.84	73.84	0
1730912100	73.84	-0.76	-1.02	73.84	73.84	73.84	25
1730825700	74.6	0	0.00	74.6	74.6	74.6	0
1730739300	74.6	2.05	2.83	74.6	74.6	74.6	27
1730480100	72.55	0	0.00	72.55	72.55	72.55	0
1730393700	72.55	-2.06	-2.76	72.73	72.73	72.55	19
1730307300	74.61	0	0.00	74.61	74.61	74.61	0
1730220900	74.61	0	0.00	74.61	74.61	74.61	0
1730134500	74.61	-0.71	-0.94	74.61	74.61	74.61	150
1729871700	75.32	0.56	0.75	75.29	75.32	75.29	39
1729785300	74.76	0	0.00	74.76	74.76	74.76	0
1729698900	74.76	0	0.00	74.76	74.76	74.76	0
1729612500	74.76	0	0.00	74.76	74.76	74.76	0
1729526100	74.76	1.06	1.44	74.76	74.76	74.76	27
1729266900	73.7	0	0.00	73.7	73.7	73.7	0
1729180500	73.7	0	0.00	73.7	73.7	73.7	0
1729094100	73.7	0	0.00	73.7	73.7	73.7	0
1729007700	73.7	0	0.00	73.7	73.7	73.7	0
1728921300	73.7	-1.37	-1.82	73.7	73.7	73.7	20
1728662100	75.07	-0.47	-0.62	74.9	75.07	74.9	36
1728575700	75.54	0	0.00	75.54	75.54	75.54	0
1728489300	75.54	-0.87	-1.14	75.54	75.54	75.54	66
1728402900	76.41	0.1	0.13	76.77	76.77	76.41	41
1728316500	76.31	0	0.00	76.31	76.31	76.31	0
1728057300	76.31	2.26	3.05	76.31	76.31	76.31	34
1727970900	74.05	-1.67	-2.21	74.05	74.05	74.05	20
1727884500	75.72	0	0.00	75.72	75.72	75.72	0
1727798100	75.72	0	0.00	75.72	75.72	75.72	0
1727711700	75.72	-3.21	-4.07	81.31	81.31	75.5	163
1727452500	78.93	3.49	4.63	78.93	78.93	78.93	1
1727366100	75.44	0	0.00	75.44	75.44	75.44	0
1727279700	75.44	-2.13	-2.75	75.44	75.44	75.44	1
1727193300	77.57	2.57	3.43	77.98	77.98	77.4	60
1727106900	75	-2.74	-3.52	77.72	83	75	31
1726847700	77.74	-0.26	-0.33	77.74	77.74	77.74	26
1726761300	78	0	0.00	78	78	78	0
1726674900	78	0.81	1.05	78	78	78	27
1726588500	77.19	0	0.00	77.19	77.19	77.19	0
1726502100	77.19	0	0.00	77.19	77.19	77.19	0
1726242900	77.19	4.02	5.49	77.19	77.19	77.19	27
1726156500	73.17	-0.7	-0.95	73.17	73.17	73.17	5
1726070100	73.87	0	0.00	73.87	73.87	73.87	0
1725983700	73.87	-1.77	-2.34	73.87	73.87	73.87	27
1725897300	75.64	3.64	5.06	75.64	75.64	75.64	27
1725638100	72	0	0.00	72	72	72	0
1725551700	72	-4.2	-5.51	72.75	72.75	72	12
1725465300	76.2	-0.28	-0.37	76.09	76.2	76.09	525

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions