Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	125.28	125.28	125.28	125.28	125.28	-0.16%	-
Jan 20, 2026	125.48	125.48	125.48	125.48	125.48	-3.12%	-
Jan 19, 2026	125.06	125.06	125.04	129.52	129.52	0.12%	100
Jan 16, 2026	131.36	131.36	131.36	129.36	129.36	-1.16%	2
Jan 15, 2026	130.88	130.88	130.88	130.88	130.88	0.12%	-
Jan 14, 2026	130.72	130.72	130.72	130.72	130.72	1.25%	-
Jan 13, 2026	129.10	129.10	129.10	129.10	129.10	2.28%	-
Jan 12, 2026	126.22	126.22	126.22	126.22	126.22	1.99%	-
Jan 9, 2026	123.76	123.76	123.76	123.76	123.76	-0.10%	-
Jan 8, 2026	123.88	123.88	123.88	123.88	123.88	-0.34%	-
Jan 7, 2026	124.30	124.30	124.30	124.30	124.30	0.73%	-
Jan 6, 2026	123.40	123.40	123.40	123.40	123.40	-1.22%	-
Jan 5, 2026	124.92	124.92	124.92	124.92	124.92	8.31%	-
Jan 2, 2026	114.84	114.84	114.84	115.34	114.84	-1.37%	-
Dec 30, 2025	116.43	116.43	116.43	116.94	116.43	-0.81%	-
Dec 29, 2025	117.39	117.39	117.39	117.90	117.39	2.58%	-
Dec 23, 2025	114.44	114.44	114.44	114.94	114.44	-1.68%	-
Dec 22, 2025	116.39	116.39	116.39	116.90	116.39	1.37%	-
Dec 19, 2025	114.82	114.82	114.82	115.32	114.82	-0.96%	-
Dec 18, 2025	115.93	115.93	115.93	116.44	115.93	1.38%	-
Dec 17, 2025	114.36	114.36	114.36	114.86	114.36	0.05%	-
Dec 16, 2025	113.58	113.58	113.58	114.80	114.30	1.57%	10
Dec 15, 2025	116.06	116.06	112.40	113.02	112.53	0.78%	93
Dec 12, 2025	111.65	111.65	111.65	112.14	111.65	0.75%	-
Dec 11, 2025	110.82	110.82	110.82	111.30	110.82	4.15%	-
Dec 10, 2025	106.40	106.40	106.40	106.86	106.39	-2.84%	-
Dec 9, 2025	109.50	109.50	109.50	109.98	109.50	1.80%	-
Dec 8, 2025	114.16	114.16	114.16	108.04	107.57	-5.58%	1
Dec 5, 2025	114.42	114.42	114.42	114.42	113.92	9.60%	20
Dec 4, 2025	96.29	99.74	96.29	104.40	103.95	9.92%	218
Dec 3, 2025	94.57	94.57	94.57	94.98	94.57	1.00%	-
Dec 2, 2025	93.63	93.63	93.63	94.04	93.63	-1.40%	-
Dec 1, 2025	94.97	94.97	94.97	95.38	94.96	1.00%	-
Nov 28, 2025	94.03	94.03	94.03	94.44	94.03	0.56%	-
Nov 27, 2025	93.50	93.50	93.50	93.91	93.50	0.34%	-
Nov 26, 2025	89.76	89.76	89.76	93.59	93.18	2.15%	29
Nov 25, 2025	91.22	91.22	91.22	91.62	91.22	2.77%	-
Nov 24, 2025	88.76	88.76	88.76	89.15	88.76	2.59%	-
Nov 21, 2025	86.52	86.52	86.52	86.90	86.52	0.25%	-
Nov 20, 2025	86.30	86.30	86.30	86.68	86.30	-0.48%	-
Nov 19, 2025	88.66	88.66	88.66	87.10	86.72	-3.03%	44
Nov 18, 2025	89.43	89.43	89.43	89.82	89.43	-0.60%	-
Nov 17, 2025	89.97	89.97	89.97	90.36	89.97	0.76%	-
Nov 14, 2025	89.29	89.29	89.29	89.68	89.29	-	-
Nov 13, 2025	89.29	89.29	89.29	89.68	89.29	-0.49%	-
Nov 12, 2025	89.73	89.73	89.73	90.12	89.73	2.60%	-
Nov 11, 2025	87.46	87.46	87.46	87.84	87.46	3.41%	-
Nov 10, 2025	84.57	84.57	84.57	84.94	84.57	0.64%	-
Nov 7, 2025	84.03	84.03	84.03	84.40	84.03	0.24%	-
Nov 6, 2025	83.83	83.83	83.83	84.20	83.83	-2.78%	-