tiprankstipranks
Dollar General (IT:1DGX)
:1DGX
Italy Market
1DGX
Dollar General
RESEARCH TOOLSreports

Dollar General (1DGX) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
107.40
107.40
107.40
106.25
106.25
-0.89%
1
0.11
Sep 10, 2026
107.20
107.75
106.75
107.20
107.20
-0.79%
0
0.00
Sep 09, 2026
108.05
108.65
107.70
108.05
108.05
-0.64%
0
0.00
Sep 08, 2026
108.75
162.00
108.45
108.75
108.75
+0.23%
0
0.00
Sep 07, 2026
108.50
172.00
58.00
108.50
108.50
-4.70%
0
0.00
Sep 04, 2026
113.85
114.50
113.45
113.85
113.85
+0.89%
0
0.00
Sep 03, 2026
112.85
113.60
112.60
112.85
112.85
-0.83%
0
0.00
Sep 02, 2026
113.80
113.80
113.80
113.80
113.80
+0.62%
0
0.00
Sep 01, 2026
113.10
113.35
112.40
113.10
113.10
+5.70%
0
0.00
Aug 31, 2026
107.00
107.40
106.40
107.00
107.00
+1.09%
0
0.00
Aug 28, 2026
105.85
106.30
103.70
105.85
105.85
-5.49%
0
0.00
Aug 27, 2026
106.55
113.70
106.55
112.00
112.00
+7.59%
274
23.58
Aug 26, 2026
104.10
104.10
104.10
104.10
104.10
-0.95%
0
0.00
Aug 25, 2026
105.10
105.10
105.10
105.10
105.10
-1.04%
0
0.00
Aug 24, 2026
105.40
105.40
105.40
106.20
106.20
+1.14%
3
0.25
Aug 21, 2026
105.00
105.45
104.50
105.00
105.00
-0.05%
0
0.00
Aug 20, 2026
105.05
105.25
104.30
105.05
105.05
-0.71%
0
0.00
Aug 19, 2026
105.80
106.10
105.15
105.80
105.80
-1.12%
0
0.00
Aug 18, 2026
104.60
104.60
104.60
107.00
107.00
+3.23%
5
0.41
Aug 17, 2026
103.65
159.00
103.25
103.65
103.65
-2.63%
0
0.00
Aug 14, 2026
106.45
158.00
106.10
106.45
106.45
+1.43%
0
0.00
Aug 13, 2026
104.30
104.30
104.30
104.95
104.95
+1.35%
27
2.21
Aug 12, 2026
103.55
156.00
103.05
103.55
103.55
-1.66%
0
0.00
Aug 11, 2026
105.30
105.55
104.55
105.30
105.30
-1.73%
0
0.00
Aug 10, 2026
107.15
164.00
106.55
107.15
107.15
-2.32%
0
0.00
Aug 07, 2026
109.70
165.00
109.20
109.70
109.70
-0.77%
0
0.00
Aug 06, 2026
110.55
165.00
110.30
110.55
110.55
+0.41%
0
0.00
Aug 05, 2026
109.90
109.90
109.90
110.10
110.10
-0.32%
4
0.33
Aug 04, 2026
110.45
111.05
110.05
110.45
110.45
+0.23%
0
0.00
Aug 03, 2026
110.20
165.00
109.85
110.20
110.20
-0.05%
0
0.00
Jul 31, 2026
110.25
164.00
109.80
110.25
110.25
+0.50%
0
0.00
Jul 30, 2026
109.70
168.00
109.20
109.70
109.70
-2.10%
0
0.00
Jul 29, 2026
112.05
112.40
111.45
112.05
112.05
+0.86%
0
0.00
Jul 28, 2026
109.05
109.05
109.05
111.10
111.10
+2.07%
16
1.34
Jul 27, 2026
108.85
108.85
108.85
108.85
108.85
+3.72%
0
0.00
Jul 24, 2026
104.95
105.00
104.10
104.95
104.95
+3.40%
0
0.00
Jul 23, 2026
101.50
101.55
100.60
101.50
101.50
-4.92%
0
0.00
Jul 22, 2026
106.75
107.00
106.10
106.75
106.75
-1.66%
0
0.00
Jul 21, 2026
108.55
108.85
107.85
108.55
108.55
-1.72%
0
0.00
Jul 20, 2026
110.45
110.45
110.45
110.45
110.45
-1.52%
0
0.00
Jul 17, 2026
112.15
112.15
112.15
112.15
112.15
+2.33%
0
0.00
Jul 16, 2026
106.60
106.60
106.60
109.60
109.60
+2.77%
20
1.70
Jul 15, 2026
106.65
158.00
106.10
106.65
106.65
+0.76%
0
0.00
Jul 14, 2026
105.85
106.15
105.25
105.85
105.85
-2.71%
0
0.00
Jul 13, 2026
108.80
108.80
108.80
108.80
108.80
+5.32%
0
0.00
Jul 10, 2026
103.30
152.00
102.65
103.30
103.30
+1.47%
0
0.00
Jul 09, 2026
101.80
102.05
101.15
101.80
101.80
+1.29%
0
0.00
Jul 08, 2026
100.50
100.80
99.96
100.50
100.50
-1.47%
0
0.00
Jul 07, 2026
102.00
108.00
101.65
102.00
102.00
-13.04%
0
0.00
Jul 06, 2026
117.30
117.30
117.30
117.30
117.30
+6.46%
0
0.00
Rows:
50