Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.43	33.43	33.16	33.16	33.16	0.03%	6
Feb 26, 2026	33.45	33.45	33.15	33.15	33.15	0.42%	11
Feb 25, 2026	33.26	33.27	33.01	33.01	33.01	0.76%	122
Feb 24, 2026	32.71	32.83	32.62	32.76	32.76	-0.03%	57
Feb 23, 2026	32.79	32.79	32.25	32.77	32.77	0.96%	260
Feb 20, 2026	32.00	32.84	32.00	32.46	32.46	-2.43%	129
Feb 19, 2026	32.71	33.27	32.71	33.27	33.27	0.03%	7
Feb 18, 2026	33.02	33.26	33.02	33.26	33.26	3.52%	110
Feb 12, 2026	32.19	32.47	32.13	32.13	32.13	0.91%	278
Feb 11, 2026	31.40	31.87	31.39	31.84	31.84	0.70%	518
Feb 10, 2026	31.62	31.62	31.62	31.62	31.62	-0.75%	6
Feb 9, 2026	32.12	32.43	31.86	31.86	31.86	-0.81%	21
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