Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	106.11	108.78	103.50	108.21	108.21	2.68%	703
Jul 31, 2025	105.42	106.06	105.00	105.38	105.38	-0.53%	228
Jul 30, 2025	105.00	106.80	105.00	105.94	105.94	-0.18%	627
Jul 29, 2025	105.88	107.31	105.88	106.13	106.13	0.69%	76
Jul 28, 2025	106.91	107.06	104.72	105.40	105.40	-2.45%	930
Jul 25, 2025	107.90	108.52	107.36	108.04	108.04	-0.53%	185
Jul 24, 2025	109.28	109.54	108.41	108.62	108.62	0.89%	394
Jul 23, 2025	109.50	110.00	107.66	107.66	107.66	-1.80%	252
Jul 22, 2025	105.50	109.79	105.50	109.64	109.64	1.62%	473
Jul 21, 2025	110.09	110.55	107.89	107.89	107.89	-1.33%	719
Jul 18, 2025	109.54	110.31	109.12	109.35	109.35	-0.20%	204
Jul 17, 2025	110.51	111.80	108.96	109.56	109.56	-2.32%	892
Jul 16, 2025	114.24	114.24	111.34	112.16	112.16	-0.93%	115
Jul 15, 2025	112.91	114.03	112.91	113.21	113.21	-0.54%	62
Jul 14, 2025	111.69	114.03	111.69	113.83	113.83	0.90%	186
Jul 11, 2025	112.09	113.06	112.09	112.82	112.82	-0.22%	279
Jul 10, 2025	112.88	113.13	111.63	113.07	113.07	1.17%	370
Jul 9, 2025	111.88	112.35	111.27	111.75	111.75	-1.07%	179
Jul 8, 2025	116.20	116.20	112.41	112.96	112.96	-2.40%	556
Jul 7, 2025	114.73	115.74	113.23	115.74	115.14	1.70%	339
Jul 3, 2025	115.31	115.31	112.92	113.80	113.21	-1.05%	405
Jul 2, 2025	116.18	116.18	114.11	115.00	114.41	-0.04%	748
Jul 1, 2025	114.68	116.15	114.03	115.04	114.45	1.07%	10,294
Jun 30, 2025	114.00	114.16	112.85	113.82	113.24	-0.31%	172
Jun 27, 2025	114.23	114.62	112.91	114.17	113.58	0.62%	603
Jun 26, 2025	112.97	114.08	112.71	113.47	112.89	0.62%	347
Jun 25, 2025	112.72	113.82	112.47	112.77	112.19	-0.84%	333
Jun 24, 2025	115.70	115.70	109.42	113.73	113.15	-0.65%	1,751
Jun 23, 2025	112.42	114.89	107.38	114.48	113.89	3.04%	1,372
Jun 20, 2025	112.00	113.06	110.71	111.10	110.53	-0.63%	711
Jun 18, 2025	111.81	114.00	111.80	111.80	111.23	-1.52%	953
Jun 17, 2025	113.03	113.86	112.21	113.53	112.94	-0.58%	1,464
Jun 16, 2025	109.05	114.39	109.05	114.19	113.61	1.75%	1,065
Jun 13, 2025	107.00	113.02	107.00	112.23	111.65	1.02%	1,144
Jun 12, 2025	111.76	113.05	110.04	111.09	110.52	-0.76%	368
Jun 11, 2025	111.52	112.14	111.07	111.94	111.37	0.80%	480
Jun 10, 2025	114.18	114.66	111.05	111.05	110.48	-2.21%	938
Jun 9, 2025	114.99	114.99	112.71	113.56	112.98	0.09%	542
Jun 6, 2025	113.66	113.85	111.76	113.46	112.88	-0.36%	804
Jun 5, 2025	111.90	115.09	111.68	113.88	113.29	2.19%	2,321
Jun 4, 2025	113.00	114.63	109.85	111.44	110.87	-0.69%	5,346
Jun 3, 2025	99.00	112.75	97.17	112.22	111.64	14.90%	34,404
Jun 2, 2025	96.70	98.04	96.56	97.67	97.16	0.61%	537
May 30, 2025	96.60	98.11	96.60	97.07	96.58	-0.14%	569
May 29, 2025	97.00	97.67	96.20	97.21	96.71	-1.05%	528
May 28, 2025	100.68	100.98	98.24	98.24	97.74	-2.27%	2,151
May 27, 2025	101.78	101.90	99.57	100.52	100.01	-1.18%	839
May 23, 2025	100.61	101.82	100.50	101.72	101.20	1.52%	899
May 22, 2025	98.72	101.52	98.01	100.20	99.69	-0.31%	1,127
May 21, 2025	102.60	102.60	100.27	100.51	99.99	-1.23%	1,602