Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.12	32.12	32.12	32.12	32.12	0.72%	100
Feb 5, 2026	32.46	32.46	31.88	31.89	31.89	-2.54%	6
Feb 4, 2026	32.81	32.82	32.69	32.72	32.72	3.48%	27
Feb 2, 2026	31.47	31.62	31.47	31.62	31.62	3.13%	15
Jan 30, 2026	30.24	30.66	30.24	30.66	30.66	0.29%	31
Jan 29, 2026	31.30	31.30	30.57	30.57	30.57	-2.61%	675
Jan 28, 2026	32.40	32.40	31.38	31.39	31.39	-2.12%	610
Jan 27, 2026	33.13	33.13	32.03	32.07	32.07	-3.20%	1,190
Jan 26, 2026	32.50	33.13	32.14	33.13	33.13	2.63%	133
Jan 23, 2026	32.32	32.32	32.28	32.28	32.28	1.29%	34
Jan 22, 2026	32.76	32.76	31.77	31.87	31.87	-2.72%	216
Jan 21, 2026	33.26	33.26	32.55	32.76	32.76	-2.06%	224
Jan 20, 2026	33.45	33.45	33.45	33.45	33.45	1.73%	2
Jan 19, 2026	33.70	33.70	32.88	32.88	32.88	-1.50%	5
Jan 16, 2026	33.55	33.70	33.23	33.38	33.38	-2.14%	618
Jan 14, 2026	34.05	34.56	34.05	34.11	34.11	0.26%	40
Jan 13, 2026	33.57	34.02	33.31	34.02	34.02	2.69%	71
Jan 12, 2026	32.05	33.30	32.05	33.13	33.13	3.53%	2,991
Jan 9, 2026	32.43	32.45	31.70	32.00	32.00	-1.51%	2,345
Jan 8, 2026	32.22	32.67	32.10	32.49	32.49	0.74%	254
Jan 7, 2026	32.61	32.68	32.22	32.25	32.25	-1.10%	194
Jan 6, 2026	31.13	32.61	31.13	32.61	32.61	4.75%	847
Jan 5, 2026	31.11	31.13	31.11	31.13	31.13	0.06%	190
Jan 2, 2026	31.96	31.96	30.26	31.11	31.02	-1.68%	147
Dec 30, 2025	32.94	32.94	31.40	31.64	31.55	-0.72%	7
Dec 29, 2025	31.75	32.31	31.75	31.87	31.78	1.66%	1,593
Dec 26, 2025	30.27	31.35	30.27	31.35	31.26	1.49%	5
Dec 23, 2025	31.17	31.17	30.89	30.89	30.80	-3.23%	1,461
Dec 22, 2025	32.06	32.06	31.62	31.92	31.83	0.57%	8
Dec 19, 2025	31.15	31.74	30.97	31.74	31.65	0.76%	130
Dec 18, 2025	31.89	31.89	31.24	31.50	31.41	0.25%	1,094
Dec 17, 2025	30.93	31.47	30.90	31.42	31.33	1.78%	226
Dec 16, 2025	30.31	30.87	30.31	30.87	30.78	2.18%	50
Dec 15, 2025	30.35	30.72	30.21	30.21	30.12	0.83%	62
Dec 12, 2025	29.77	29.97	29.70	29.96	29.87	0.64%	1,615
Dec 11, 2025	28.71	29.80	28.71	29.77	29.69	4.64%	157
Dec 10, 2025	28.83	28.83	28.32	28.45	28.37	-0.39%	111
Dec 9, 2025	27.80	29.00	27.80	28.56	28.48	2.73%	749
Dec 8, 2025	29.40	29.40	27.80	27.80	27.72	-8.91%	611
Dec 5, 2025	27.68	30.52	27.68	30.52	30.43	10.34%	1,554
Dec 4, 2025	24.94	27.66	24.94	27.66	27.58	12.48%	3,222
Dec 3, 2025	24.54	24.76	24.54	24.59	24.52	1.19%	32
Dec 2, 2025	24.30	24.30	24.30	24.30	24.23	-1.14%	1
Dec 1, 2025	24.33	24.58	24.33	24.58	24.51	0.66%	81
Nov 28, 2025	23.96	24.42	23.96	24.42	24.35	-0.41%	65
Nov 27, 2025	24.52	24.52	24.52	24.52	24.45	1.62%	12
Nov 26, 2025	23.49	24.13	23.49	24.13	24.06	1.69%	40
Nov 25, 2025	23.73	23.73	23.73	23.73	23.66	2.95%	4
Nov 24, 2025	23.13	23.13	23.05	23.05	22.98	-0.35%	1,604
Nov 21, 2025	22.73	23.14	22.73	23.13	23.06	2.80%	106