Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	117.64	117.64	117.64	117.64	117.64	-2.34%	-
Jan 29, 2026	120.02	120.46	120.02	120.46	120.46	-2.26%	17
Jan 28, 2026	122.76	123.24	122.76	123.24	123.24	-2.47%	34
Jan 27, 2026	126.36	126.36	126.36	126.36	126.36	1.56%	-
Jan 26, 2026	124.42	124.42	124.42	124.42	124.42	1.60%	1
Jan 23, 2026	122.46	122.46	122.46	122.46	122.46	-1.98%	-
Jan 22, 2026	124.94	124.94	124.94	124.94	124.94	0.13%	-
Jan 21, 2026	124.78	124.78	124.78	124.78	124.78	-1.16%	-
Jan 20, 2026	126.24	126.24	126.24	126.24	126.24	-1.05%	50
Jan 19, 2026	126.82	127.74	126.82	127.58	127.58	-2.15%	283
Jan 16, 2026	130.38	130.38	130.38	130.38	130.38	1.35%	-
Jan 15, 2026	128.64	128.64	128.64	128.64	128.64	-1.29%	-
Jan 14, 2026	129.04	130.32	129.04	130.32	130.32	0.08%	10
Jan 13, 2026	127.04	130.22	127.04	130.22	130.22	6.84%	53
Jan 12, 2026	121.88	121.88	121.88	121.88	121.88	-0.94%	-
Jan 9, 2026	123.04	123.04	123.04	123.04	123.04	0.87%	-
Jan 8, 2026	121.98	121.98	121.98	121.98	121.98	-0.86%	-
Jan 7, 2026	123.04	123.04	123.04	123.04	123.04	-0.37%	-
Jan 6, 2026	117.38	123.50	117.38	123.50	123.50	6.28%	17
Jan 5, 2026	116.20	116.20	116.20	116.20	115.70	2.74%	-
Jan 2, 2026	113.10	113.10	113.10	113.10	112.61	-2.75%	-
Dec 30, 2025	116.30	116.30	116.30	116.30	115.80	-0.21%	-
Dec 29, 2025	116.54	116.54	116.54	116.54	116.03	0.09%	-
Dec 23, 2025	116.44	116.44	116.44	116.44	115.94	-0.10%	-
Dec 22, 2025	116.56	116.56	116.56	116.56	116.05	0.57%	-
Dec 19, 2025	115.90	115.90	115.90	115.90	115.40	-0.16%	-
Dec 18, 2025	116.08	116.08	116.08	116.08	115.58	0.47%	-
Dec 17, 2025	114.46	115.54	114.46	115.54	115.04	2.98%	15
Dec 16, 2025	112.50	112.50	112.20	112.20	111.71	-2.67%	150
Dec 15, 2025	113.14	116.22	113.14	115.28	114.78	2.43%	147
Dec 12, 2025	112.74	112.74	112.54	112.54	112.05	4.96%	25
Dec 11, 2025	107.22	107.22	107.22	107.22	106.76	-0.19%	-
Dec 10, 2025	107.42	107.42	107.42	107.42	106.95	-2.35%	50
Dec 9, 2025	106.22	110.00	106.22	110.00	109.52	2.14%	25
Dec 8, 2025	113.78	113.78	107.70	107.70	107.23	-4.35%	2,066
Dec 5, 2025	106.72	112.60	106.72	112.60	112.11	7.26%	126
Dec 4, 2025	95.69	104.98	95.61	104.98	104.52	11.34%	530
Dec 3, 2025	94.29	94.29	94.29	94.29	93.88	-0.75%	-
Dec 2, 2025	94.05	95.00	94.05	95.00	94.59	0.85%	100
Dec 1, 2025	94.20	94.20	94.20	94.20	93.79	0.77%	-
Nov 28, 2025	93.48	93.48	93.48	93.48	93.07	-0.10%	-
Nov 27, 2025	93.57	93.57	93.57	93.57	93.16	4.31%	-
Nov 26, 2025	89.70	89.70	89.70	89.70	89.31	2.15%	-
Nov 25, 2025	87.81	87.81	87.81	87.81	87.43	-0.15%	-
Nov 24, 2025	87.94	87.94	87.94	87.94	87.56	1.89%	-
Nov 21, 2025	86.31	86.31	86.31	86.31	85.94	-0.99%	-
Nov 20, 2025	87.17	87.17	87.17	87.17	86.79	-2.00%	-
Nov 19, 2025	88.95	88.95	88.95	88.95	88.56	-0.90%	-
Nov 18, 2025	88.21	89.76	88.21	89.76	89.37	0.03%	150
Nov 17, 2025	89.73	89.73	89.73	89.73	89.34	0.59%	-