DG: Dollar General Corporation

As of Friday, May 22nd, 2026

$ 105.65

+0.54 +0.51%

Open: 104.43
High: 106.09
Low: 104.26
Volume: 2,435,162
Previous Close on Thursday, May 21st, 2026

$ 105.11

+0.50 +0.48%

Open: 101.84
High: 105.27
Low: 99.57
Volume: 3,739,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 104.43 106.09 104.26 105.65 2,435,162 +0.54 +0.51
2026-05-21 101.84 105.27 99.57 105.11 3,739,872 +0.50 +0.48
2026-05-20 102.55 105.51 101.06 104.61 3,225,944 +1.13 +1.09
2026-05-19 106.02 106.03 100.21 103.48 4,381,774 -2.75 -2.59
2026-05-18 101.92 106.47 100.42 106.23 5,063,592 +3.85 +3.76
2026-05-15 105.36 105.36 102.32 102.38 3,434,313 -2.67 -2.54
2026-05-14 102.15 105.51 102.15 105.05 3,746,171 +3.30 +3.24
2026-05-13 102.19 103.38 100.81 101.75 4,588,417 -1.23 -1.19
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 106.47
On 2026-05-18		 99.57
On 2026-05-21		 3.27 3.19 106.47
On 2026-05-18		 99.57
On 2026-05-21		 -6.48 105.02
10D 112.31
On 2026-05-11		 99.57
On 2026-05-21		 -7.64 -6.74 112.31
On 2026-05-11		 99.57
On 2026-05-21		 -11.34 104.19
20D 121.43
On 2026-04-27		 99.57
On 2026-05-21		 -15.06 -12.48 121.43
On 2026-04-27		 99.57
On 2026-05-21		 -18.00 109.86
WTD 106.47
On 2026-05-18		 99.57
On 2026-05-21		 3.27 3.19 106.47
On 2026-05-18		 99.57
On 2026-05-21		 -6.48 105.02
MTD 118.58
On 2026-05-05		 99.57
On 2026-05-21		 -10.23 -8.83 118.58
On 2026-05-05		 99.57
On 2026-05-21		 -16.03 108.37
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

126.52 -0.50 -0.39 123,775
GSK

GlaxoSmithKline plc

51.38 -0.15 -0.29 3,153,631
AWK

American Water Works Company Inc.

125.20 +1.32 +1.07 1,121,432
DG

Dollar General Corporation

105.65 +0.54 +0.51 2,435,162