Stockscreener 앱 받기
73.86
0.91%
0.587
Dollar General Corp 주식 (DG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $74.43 | $73.27 | $1.16 | 877,472.0 | +0.79% |
| 2024-11-20 | $75.75 | $72.12 | $3.63 | 7,337,857.0 | -4.22% |
| 2024-11-19 | $78.27 | $76.38 | $1.89 | 2,241,153.0 | -0.77% |
| 2024-11-18 | $78.70 | $75.88 | $2.82 | 3,244,161.0 | +1.59% |
| 2024-11-15 | $77.75 | $75.05 | $2.70 | 3,657,979.0 | -1.52% |
| 2024-11-14 | $78.40 | $76.21 | $2.19 | 2,776,933.0 | +0.35% |
| 2024-11-13 | $77.04 | $75.12 | $1.92 | 3,306,294.0 | +2.21% |
| 2024-11-12 | $75.98 | $73.51 | $2.47 | 5,447,991.0 | -1.53% |
| 2024-11-11 | $77.60 | $76.07 | $1.53 | 4,478,893.0 | -0.86% |
| 2024-11-08 | $78.25 | $76.76 | $1.49 | 3,676,856.0 | -1.43% |
| 2024-11-07 | $79.42 | $77.78 | $1.64 | 4,147,345.0 | +0.85% |
| 2024-11-06 | $80.75 | $77.22 | $3.53 | 6,620,658.0 | -5.10% |
| 2024-11-05 | $82.04 | $80.67 | $1.37 | 4,504,027.0 | -0.52% |
| 2024-11-04 | $84.39 | $81.76 | $2.63 | 4,477,884.0 | +0.29% |
| 2024-11-01 | $81.86 | $79.86 | $2.00 | 3,043,128.0 | +2.15% |
| 2024-10-31 | $80.82 | $78.45 | $2.37 | 3,407,974.0 | +1.39% |
| 2024-10-30 | $80.48 | $78.82 | $1.66 | 2,968,253.0 | -1.08% |
| 2024-10-29 | $82.48 | $79.79 | $2.69 | 3,939,758.0 | -1.60% |
| 2024-10-28 | $82.36 | $80.64 | $1.72 | 3,419,642.0 | +0.90% |
| 2024-10-25 | $82.67 | $80.18 | $2.49 | 2,843,481.0 | -1.25% |
| 2024-10-24 | $81.67 | $80.70 | $0.97 | 2,344,751.0 | +0.44% |
| 2024-10-23 | $81.63 | $80.42 | $1.21 | 3,041,647.0 | -0.10% |
| 2024-10-22 | $82.23 | $80.12 | $2.11 | 3,817,291.0 | -0.01% |
Dollar General Corp 주식 (DG) 연도별 가격 이력
이 심층 분석에서는 Dollar General Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dollar General Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dollar General Corp 주식 (DG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $84.39 | $72.12 | $12.27 | 59,838,631.0 | -7.73% |
| 2024-10 | $85.08 | $78.45 | $6.63 | 91,156,070.0 | -5.36% |
| 2024-09 | $88.10 | $77.96 | $10.14 | 106,535,205.0 | +1.93% |
| 2024-08 | $127.0 | $82.68 | $44.30 | 106,330,509.0 | -31.08% |
| 2024-07 | $135.5 | $116.0 | $19.48 | 45,662,109.0 | -8.95% |
| 2024-06 | $141.2 | $122.2 | $19.03 | 51,525,564.0 | -3.42% |
| 2024-05 | $147.9 | $126.2 | $21.63 | 61,142,883.0 | -1.64% |
| 2024-04 | $164.1 | $139.0 | $25.16 | 43,076,991.0 | -10.81% |
| 2024-03 | $168.1 | $143.9 | $24.18 | 58,243,029.0 | +7.40% |
| 2024-02 | $146.5 | $130.3 | $16.22 | 40,114,717.0 | +10.02% |
| 2024-01 | $141.7 | $128.8 | $12.90 | 49,156,598.0 | -2.85% |
Dollar General Corp 주식 (DG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.8 | $122.5 | $17.29 | 69,388,365.0 | +3.68% |
| 2023-11 | $131.4 | $116.1 | $15.37 | 51,123,010.0 | +10.15% |
| 2023-10 | $122.5 | $101.1 | $21.46 | 94,836,695.0 | +12.51% |
| 2023-09 | $136.6 | $103.3 | $33.32 | 108,438,795.0 | -23.61% |
| 2023-08 | $170.5 | $128.5 | $41.98 | 63,341,002.0 | -17.98% |
| 2023-07 | $173.5 | $160.9 | $12.53 | 46,045,077.0 | -0.54% |
| 2023-06 | $179.2 | $151.3 | $27.93 | 107,432,169.0 | -15.57% |
| 2023-05 | $221.5 | $200.2 | $21.30 | 40,829,656.0 | -9.20% |
| 2023-04 | $223.0 | $209.3 | $13.71 | 30,097,956.0 | +5.23% |
| 2023-03 | $222.2 | $201.3 | $20.90 | 49,413,926.0 | -2.70% |
| 2023-02 | $237.1 | $212.7 | $24.45 | 35,124,593.0 | -7.41% |
| 2023-01 | $251.0 | $220.0 | $30.95 | 43,052,008.0 | -5.14% |
Dollar General Corp 주식 (DG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $250.9 | $230.3 | $20.53 | 50,167,461.0 | -3.69% |
| 2022-11 | $260.1 | $242.0 | $18.03 | 33,320,555.0 | +0.25% |
| 2022-10 | $261.6 | $233.5 | $28.08 | 34,927,869.0 | +6.33% |
| 2022-09 | $249.2 | $234.9 | $14.30 | 36,664,063.0 | +1.03% |
| 2022-08 | $259.6 | $234.0 | $25.68 | 36,013,544.0 | -4.42% |
| 2022-07 | $256.8 | $239.3 | $17.48 | 26,988,301.0 | +1.11% |
| 2022-06 | $251.2 | $218.4 | $32.81 | 32,322,022.0 | +11.49% |
| 2022-05 | $242.3 | $183.2 | $59.03 | 55,555,913.0 | -7.24% |
| 2022-04 | $262.2 | $222.6 | $39.57 | 38,073,313.0 | +6.69% |
| 2022-03 | $232.8 | $198.7 | $34.10 | 48,605,184.0 | +12.25% |
| 2022-02 | $210.2 | $185.2 | $25.09 | 38,722,058.0 | -4.86% |
| 2022-01 | $240.1 | $200.7 | $39.40 | 46,668,354.0 | -11.60% |
3.10%
1.47%
자본화:
|
볼륨(24시간):