Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	124.96	124.96	123.62	123.62	123.62	-0.34%	10
Jan 8, 2026	124.04	124.04	124.04	124.04	124.04	-0.11%	-
Jan 7, 2026	124.56	124.56	124.18	124.18	124.18	7.05%	123
Jan 5, 2026	115.66	116.00	115.66	116.00	115.50	0.57%	67
Jan 2, 2026	115.44	115.44	114.72	115.34	114.84	-1.47%	471
Dec 30, 2025	117.06	117.06	117.06	117.06	116.55	-0.70%	-
Dec 29, 2025	117.00	118.00	117.00	117.88	117.37	2.63%	126
Dec 23, 2025	114.86	114.86	114.86	114.86	114.36	-1.59%	-
Dec 22, 2025	116.40	116.76	116.40	116.72	116.21	1.48%	103
Dec 19, 2025	115.02	115.02	115.02	115.02	114.52	-1.41%	-
Dec 18, 2025	116.66	116.66	116.66	116.66	116.15	1.36%	-
Dec 17, 2025	114.22	115.10	114.22	115.10	114.60	0.16%	44
Dec 16, 2025	114.92	114.92	114.92	114.92	114.42	1.74%	-
Dec 15, 2025	112.96	112.96	112.96	112.96	112.47	0.53%	-
Dec 12, 2025	112.36	112.36	112.36	112.36	111.87	-1.14%	99
Dec 8, 2025	113.66	113.66	113.66	113.66	113.17	6.22%	4
Dec 5, 2025	107.92	107.92	107.00	107.00	106.54	6.40%	230
Dec 4, 2025	96.50	100.56	96.19	100.56	100.12	5.72%	1,387
Dec 3, 2025	95.12	95.12	95.12	95.12	94.71	1.04%	-
Dec 2, 2025	94.14	94.14	94.14	94.14	93.73	-1.44%	-
Dec 1, 2025	94.24	95.52	94.18	95.52	95.11	1.15%	257
Nov 28, 2025	94.43	94.43	94.43	94.43	94.02	-0.36%	-
Nov 27, 2025	94.77	94.77	94.77	94.77	94.36	4.28%	12
Nov 26, 2025	90.88	90.88	90.88	90.88	90.49	1.97%	8
Nov 24, 2025	89.12	89.12	89.12	89.12	88.73	2.31%	-
Nov 21, 2025	86.58	87.18	86.58	87.11	86.73	0.43%	111
Nov 20, 2025	87.66	87.66	86.74	86.74	86.36	-3.02%	130
Nov 18, 2025	89.44	89.44	89.44	89.44	89.05	-0.89%	-
Nov 17, 2025	90.24	90.24	90.24	90.24	89.85	0.91%	-
Nov 14, 2025	90.48	90.48	89.43	89.43	89.04	-0.22%	1
Nov 13, 2025	90.46	90.46	89.63	89.63	89.24	2.03%	4
Nov 11, 2025	87.20	87.89	87.20	87.85	87.47	3.68%	24
Nov 10, 2025	86.31	86.31	84.73	84.73	84.36	0.52%	11
Nov 7, 2025	84.29	84.29	84.29	84.29	83.92	-0.35%	-
Nov 6, 2025	84.95	84.95	84.59	84.59	84.22	-2.75%	2
Nov 5, 2025	86.98	86.98	86.98	86.98	86.60	0.58%	-
Nov 4, 2025	87.05	87.05	86.48	86.48	86.10	1.21%	25
Nov 3, 2025	83.88	85.45	83.88	85.45	85.08	-1.58%	196
Oct 30, 2025	86.56	86.82	86.56	86.82	86.44	0.58%	21
Oct 29, 2025	86.32	86.32	86.32	86.32	85.95	-1.36%	-
Oct 28, 2025	87.99	87.99	87.51	87.51	87.13	-0.31%	5
Oct 27, 2025	87.78	87.78	87.78	87.78	87.40	-0.39%	-
Oct 24, 2025	88.12	88.12	88.12	88.12	87.74	-1.19%	-
Oct 23, 2025	89.18	89.18	89.18	89.18	88.79	-0.78%	-
Oct 22, 2025	89.88	89.88	89.88	89.88	89.49	-1.71%	-
Oct 21, 2025	91.31	91.44	91.31	91.44	91.04	-0.45%	1
Oct 20, 2025	91.85	91.85	91.85	91.85	91.45	2.04%	-
Oct 17, 2025	89.45	90.01	89.45	90.01	89.62	-0.39%	10
Oct 16, 2025	90.36	90.36	90.36	90.36	89.97	7.11%	-
Oct 13, 2025	84.37	84.37	84.36	84.36	83.99	-1.09%	156