Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	89.20	89.20	89.20	89.20	88.81	-0.42%	-
Nov 13, 2025	89.58	89.58	89.58	89.58	89.19	0.06%	-
Nov 12, 2025	89.53	89.53	89.53	89.53	89.14	3.50%	-
Nov 11, 2025	86.50	86.50	86.50	86.50	86.12	1.32%	-
Nov 10, 2025	85.37	85.37	85.37	85.37	85.00	3.12%	-
Nov 7, 2025	82.79	82.79	82.79	82.79	82.43	-4.85%	-
Nov 6, 2025	87.01	87.01	87.01	87.01	86.63	0.66%	-
Nov 5, 2025	86.44	86.44	86.44	86.44	86.07	0.80%	-
Nov 4, 2025	85.75	85.75	85.75	85.75	85.38	0.56%	-
Nov 3, 2025	85.09	85.27	85.09	85.27	84.90	-0.65%	100
Oct 31, 2025	85.83	85.83	85.83	85.83	85.46	0.05%	-
Oct 30, 2025	85.79	85.79	85.79	85.79	85.42	-1.67%	-
Oct 29, 2025	87.25	87.25	87.25	87.25	86.87	-0.72%	-
Oct 28, 2025	87.88	87.88	87.88	87.88	87.50	0.39%	-
Oct 27, 2025	87.54	87.54	87.54	87.54	87.16	-1.05%	-