Dollar General Corporation
DGNYSEConsumer Defensive● Active
$103.70
+$0.18(+0.17%)
Market Cap$22.9B
P/E Ratio—
52W High$158.23
52W Low$95.11
Dollar General Corporation（DG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$262.21
Apr 21, 2022
-60.5% from here
5-Year Low5Y
$66.43
Jan 16, 2025
+56.1% from low
IPO Priceadj.
$22.73
Nov 13, 2009
+356.2% since IPO
1 Year Ago
$113.31
Jun 9, 2025
-8.5% in 1Y
5 Years Ago
$205.72
Jun 8, 2021
-49.6% in 5Y
10 Years Ago
$90.88
Jun 8, 2016
+14.1% in 10Y
Historical Price Data · DG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $104.26 | $105.67 | $102.65 | $103.70 | $103.70 | 2.7M | -0.54% |
| Jun 4, 2026 | $106.74 | $106.74 | $103.17 | $103.52 | $103.52 | 3.0M | -3.02% |
| Jun 3, 2026 | $105.75 | $106.89 | $101.87 | $105.09 | $105.09 | 4.7M | -0.62% |
| Jun 2, 2026 | $113.25 | $115.00 | $105.55 | $106.27 | $106.27 | 9.0M | -6.16% |
| Jun 1, 2026 | $111.05 | $111.99 | $108.15 | $109.93 | $109.93 | 7.1M | -1.01% |
| May 29, 2026 | $108.79 | $110.67 | $108.06 | $110.61 | $110.61 | 5.5M | +1.67% |
| May 28, 2026 | $111.00 | $111.45 | $107.38 | $109.90 | $109.90 | 4.8M | -0.99% |
| May 27, 2026 | $102.73 | $106.90 | $102.43 | $104.33 | $104.33 | 5.0M | +1.56% |
| May 26, 2026 | $105.63 | $105.63 | $101.79 | $103.61 | $103.61 | 3.5M | -1.91% |
| May 22, 2026 | $104.43 | $106.09 | $104.26 | $105.65 | $105.65 | 2.4M | +1.17% |
| May 21, 2026 | $101.84 | $105.27 | $99.57 | $105.11 | $105.11 | 3.8M | +3.21% |
| May 20, 2026 | $102.55 | $105.51 | $101.06 | $104.61 | $104.61 | 3.3M | +2.01% |
| May 19, 2026 | $106.02 | $106.03 | $100.21 | $103.48 | $103.48 | 4.4M | -2.40% |
| May 18, 2026 | $101.92 | $106.47 | $100.42 | $106.23 | $106.23 | 5.1M | +4.23% |
| May 15, 2026 | $105.36 | $105.36 | $102.32 | $102.38 | $102.38 | 3.4M | -2.83% |
| May 14, 2026 | $102.15 | $105.51 | $102.15 | $105.05 | $105.05 | 3.9M | +2.84% |
| May 13, 2026 | $102.19 | $103.38 | $100.81 | $101.75 | $101.75 | 4.6M | -0.43% |
| May 12, 2026 | $104.84 | $105.24 | $102.26 | $102.98 | $102.98 | 5.5M | -1.77% |
| May 11, 2026 | $111.83 | $112.31 | $103.64 | $104.63 | $104.63 | 6.6M | -6.44% |
| May 8, 2026 | $117.04 | $117.37 | $112.91 | $113.29 | $113.29 | 3.3M | -3.20% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DG
Jan 1 → Dec 31 · 6 years2026-21.9%$132.79 → $103.70
-21.9%
2025+74.0%$76.30 → $132.77
+74.0%
2024-44.6%$136.77 → $75.82
-44.6%
2023-45.1%$247.70 → $135.95
-45.1%
2022+5.1%$234.32 → $246.25
+5.1%
2021+14.5%$205.97 → $235.83
+14.5%
Best Year2025 · +74.0%
Worst Year2023 · -45.1%
Positive Years3 / 6
Avg Annual Return-3.0%
6Y Total Return-49.7%
6Y CAGR~-10.8% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in DG?
If you invested $1,000 in DG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,141
Total Return+14.1%
CAGR~+1.3% / yr
Profit+$141
Based on Jun 8, 2016 · $90.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dollar General Corporation（DG）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $103.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DG 历史股价FMP 日线复权 OHLCV