Dollar General Corporation - Price History
Monthly price history for DG (Dollar General Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $137.58 | $137.58 |
| 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: $137.15
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.72%
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%