Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	146.50	150.27	145.98	148.22	148.22	0.66%	1,684
Feb 11, 2026	146.00	148.47	144.73	147.25	147.25	0.14%	905
Feb 10, 2026	148.17	149.55	146.57	147.05	147.05	-0.66%	782
Feb 9, 2026	150.38	150.38	145.64	148.03	148.03	0.28%	4,513
Feb 6, 2026	144.24	148.21	144.24	147.62	147.62	1.39%	189
Feb 5, 2026	149.25	150.21	144.83	145.59	145.59	-2.10%	259
Feb 4, 2026	149.54	151.00	146.54	148.71	148.71	0.44%	297
Feb 3, 2026	144.17	150.00	142.31	148.06	148.06	2.86%	382
Feb 2, 2026	142.00	145.26	138.89	143.94	143.94	0.75%	885
Jan 30, 2026	139.98	142.87	139.98	142.87	142.87	0.70%	345
Jan 29, 2026	143.66	146.00	141.00	141.88	141.88	-2.23%	1,656
Jan 28, 2026	145.95	148.80	144.46	145.11	145.11	-1.48%	1,239
Jan 27, 2026	153.00	153.00	147.29	147.29	147.29	-2.09%	1,269
Jan 26, 2026	147.56	152.52	145.01	150.44	150.44	2.60%	1,091
Jan 23, 2026	143.40	146.80	143.40	146.62	146.62	1.34%	80
Jan 22, 2026	147.09	149.07	144.00	144.68	144.68	-1.62%	471
Jan 21, 2026	145.36	147.06	145.36	147.06	147.06	-0.18%	38
Jan 20, 2026	149.55	150.39	146.43	147.32	147.32	-0.75%	482
Jan 16, 2026	151.32	151.98	148.43	148.43	148.43	-2.27%	693
Jan 15, 2026	150.94	152.35	150.00	151.88	151.88	-0.39%	347
Jan 14, 2026	153.67	154.40	151.51	152.48	152.48	0.77%	3,491
Jan 13, 2026	148.70	151.32	148.64	151.32	151.32	1.83%	432
Jan 12, 2026	143.70	148.60	142.77	148.60	148.60	4.78%	622
Jan 9, 2026	145.30	145.30	141.74	141.82	141.82	-1.66%	351
Jan 8, 2026	143.04	145.07	142.72	144.22	144.22	0.11%	89
Jan 7, 2026	144.71	146.08	143.84	144.06	144.06	-0.86%	1,370
Jan 6, 2026	138.84	146.14	137.50	145.31	145.31	5.64%	2,129
Jan 5, 2026	139.00	139.00	134.67	137.55	136.95	1.37%	142
Jan 2, 2026	133.45	135.82	132.20	135.69	135.10	2.03%	292
Dec 31, 2025	135.52	135.89	132.99	132.99	132.42	-2.90%	529
Dec 30, 2025	137.93	137.93	136.00	136.97	136.38	-0.99%	168
Dec 29, 2025	138.00	139.74	136.22	138.34	137.74	1.83%	307
Dec 24, 2025	135.62	135.85	135.61	135.85	135.26	0.92%	7
Dec 23, 2025	137.40	137.40	134.62	134.62	134.03	-1.74%	150
Dec 22, 2025	137.82	138.40	136.05	137.00	136.41	0.94%	822
Dec 19, 2025	136.58	136.75	134.18	135.72	135.13	-0.37%	1,040
Dec 18, 2025	136.97	137.21	135.73	136.23	135.64	-0.15%	520
Dec 17, 2025	133.90	136.58	133.83	136.44	135.85	1.05%	1,225
Dec 16, 2025	134.67	135.59	134.30	135.03	134.44	0.97%	653
Dec 15, 2025	133.28	137.98	132.57	133.74	133.15	1.22%	2,313
Dec 12, 2025	131.75	134.00	130.82	132.13	131.55	0.29%	1,098
Dec 11, 2025	125.89	132.23	125.89	131.75	131.17	5.70%	3,932
Dec 10, 2025	125.63	125.82	123.89	124.64	124.10	-1.32%	1,891
Dec 9, 2025	125.12	128.55	123.50	126.31	125.76	1.81%	7,042
Dec 8, 2025	132.75	133.00	124.05	124.07	123.53	-7.44%	2,635
Dec 5, 2025	125.56	134.37	124.25	134.05	133.47	9.24%	4,933
Dec 4, 2025	112.80	124.19	112.38	122.71	122.18	10.15%	21,351
Dec 3, 2025	110.38	111.49	110.38	111.40	110.92	1.92%	283
Dec 2, 2025	109.81	109.81	108.68	109.31	108.83	-0.89%	2,979
Dec 1, 2025	109.50	110.84	108.45	110.29	109.81	0.73%	1,080