DG: Dollar General Corporation

As of Friday, May 17th, 2024

$ 142.13

-4.46 -3.04%

Open: 145.37
High: 145.37
Low: 141.20
Volume: 2,743,802
Previous Close on Thursday, May 16th, 2024

$ 146.59

+5.53 +3.92%

Open: 145.28
High: 147.87
Low: 144.83
Volume: 3,269,132

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 145.37 145.37 141.20 142.13 2,743,802 -4.46 -3.04
2024-05-16 145.28 147.87 144.83 146.59 3,269,132 +5.53 +3.92
2024-05-15 140.57 142.88 140.25 141.06 1,966,644 +0.75 +0.53
2024-05-14 139.78 140.46 138.30 140.31 1,905,584 +2.38 +1.73
2024-05-13 141.84 143.66 137.58 137.93 1,720,555 -3.02 -2.14
2024-05-10 140.94 141.32 139.84 140.95 1,339,156 +0.09 +0.06
2024-05-09 137.24 140.89 136.50 140.86 1,898,702 +3.34 +2.43
2024-05-08 138.47 139.97 137.06 137.52 1,700,345 -2.38 -1.70
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 147.87
On 2024-05-16		 137.58
On 2024-05-13		 1.18 0.84 147.87
On 2024-05-16		 141.20
On 2024-05-17		 -4.51 141.60
10D 147.87
On 2024-05-16		 134.68
On 2024-05-06		 4.64 3.37 147.87
On 2024-05-16		 141.20
On 2024-05-17		 -4.51 140.34
20D 147.87
On 2024-05-16		 134.68
On 2024-05-06		 -2.69 -1.86 144.79
On 2024-04-22		 134.68
On 2024-05-06		 -6.98 140.47
WTD 147.87
On 2024-05-16		 137.58
On 2024-05-13		 1.18 0.84 147.87
On 2024-05-16		 141.20
On 2024-05-17		 -4.51 141.60
MTD 147.87
On 2024-05-16		 134.68
On 2024-05-06		 2.94 2.11 147.87
On 2024-05-16		 141.20
On 2024-05-17		 -4.51 139.66
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
DLB

Dolby Laboratories Inc.

83.85 +0.23 +0.28 404,317
PRDO

Perdoceo Education Corporation

23.50 -0.31 -1.30 288,988
ETRN

Equitrans Midstream Corporation

13.90 +0.25 +1.83 3,044,812
BMRN

Biomarin Pharmaceutical Inc.

77.56 +0.59 +0.77 3,433,406
DG

Dollar General Corporation

142.13 -4.46 -3.04 2,743,802