DG: Dollar General Corporation

As of Thursday, December 8th, 2022

$ 248.70

-0.27 -0.11%

Open: 249.19
High: 250.86
Low: 247.35
Volume: 1,787,002
Previous Close on Wednesday, December 7th, 2022

$ 248.97

+3.52 +1.43%

Open: 244.34
High: 250.33
Low: 244.00
Volume: 1,759,161
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 249.19 250.86 247.35 248.70 1,787,002 -0.27 -0.11
2022-12-07 244.34 250.33 244.00 248.97 1,759,161 +3.52 +1.43
2022-12-06 246.56 247.07 240.98 245.45 2,398,692 -0.48 -0.20
2022-12-05 242.38 246.86 241.41 245.93 2,353,404 +1.97 +0.81
2022-12-02 234.00 244.99 233.57 243.96 5,230,629 +7.62 +3.22
2022-12-01 239.66 240.00 230.33 236.34 8,189,818 -19.34 -7.56
2022-11-30 251.58 255.68 250.88 255.68 2,025,454 +2.83 +1.12
2022-11-29 252.75 254.24 248.50 252.85 1,493,391 -0.25 -0.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 250.86
On 2022-12-08
233.57
On 2022-12-02
12.36 5.23 244.99
On 2022-12-02
244.99
On 2022-12-02
0.00 246.60
10D 258.01
On 2022-11-25
230.33
On 2022-12-01
-7.63 -2.98 258.01
On 2022-11-25
230.33
On 2022-12-01
-10.73 248.82
20D 260.07
On 2022-11-23
230.33
On 2022-12-01
6.34 2.62 260.07
On 2022-11-23
230.33
On 2022-12-01
-11.44 251.84
WTD 250.86
On 2022-12-08
240.98
On 2022-12-06
4.74 1.94 246.86
On 2022-12-05
246.86
On 2022-12-05
0.00 247.26
MTD 250.86
On 2022-12-08
230.33
On 2022-12-01
-6.98 -2.73 240.00
On 2022-12-01
240.00
On 2022-12-01
0.00 244.89
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75