Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	133.90	135.30	133.83	135.30	135.30	0.21%	198
Dec 16, 2025	134.67	135.59	134.30	135.03	135.03	0.97%	653
Dec 15, 2025	133.28	137.98	132.57	133.74	133.74	1.22%	2,313
Dec 12, 2025	131.75	134.00	130.82	132.13	132.13	0.29%	1,098
Dec 11, 2025	125.89	132.23	125.89	131.75	131.75	5.70%	3,932
Dec 10, 2025	125.63	125.82	123.89	124.64	124.64	-1.32%	1,891
Dec 9, 2025	125.12	128.55	123.50	126.31	126.31	1.81%	7,042
Dec 8, 2025	132.75	133.00	124.05	124.07	124.07	-7.44%	2,635
Dec 5, 2025	125.56	134.37	124.25	134.05	134.05	9.24%	4,933
Dec 4, 2025	112.80	124.19	112.38	122.71	122.71	10.15%	21,351
Dec 3, 2025	110.38	111.49	110.38	111.40	111.40	1.92%	283
Dec 2, 2025	109.81	109.81	108.68	109.31	109.31	-0.89%	2,979
Dec 1, 2025	109.50	110.84	108.45	110.29	110.29	0.73%	1,080
Nov 28, 2025	109.00	109.72	108.65	109.50	109.50	0.87%	126
Nov 26, 2025	105.29	108.89	104.65	108.55	108.55	4.61%	545
Nov 25, 2025	101.55	106.20	101.39	103.77	103.77	1.36%	96
Nov 24, 2025	101.16	103.00	101.16	102.38	102.38	0.35%	964
Nov 21, 2025	101.00	102.02	100.22	102.02	102.02	1.84%	1,389
Nov 20, 2025	101.04	101.04	99.75	100.18	100.18	-1.27%	41
Nov 19, 2025	103.39	104.32	100.33	101.47	101.47	-2.47%	645
Nov 18, 2025	102.40	104.80	102.40	104.04	104.04	-1.40%	282
Nov 17, 2025	101.84	105.51	101.84	105.51	105.51	1.93%	256
Nov 14, 2025	104.57	104.80	103.51	103.51	103.51	-1.05%	62
Nov 13, 2025	104.08	104.94	104.08	104.61	104.61	0.44%	36
Nov 12, 2025	104.95	104.95	104.10	104.15	104.15	0.49%	351
Nov 11, 2025	100.77	103.80	100.77	103.64	103.64	5.54%	538
Nov 10, 2025	99.67	100.36	98.00	98.20	98.20	0.06%	227
Nov 7, 2025	96.50	98.14	95.35	98.14	98.14	0.93%	328
Nov 6, 2025	100.83	101.05	97.12	97.24	97.24	-3.46%	120
Nov 5, 2025	100.27	100.73	99.24	100.73	100.73	1.65%	188
Nov 4, 2025	99.39	100.08	98.53	99.09	99.09	0.21%	558
Nov 3, 2025	97.67	98.88	97.60	98.88	98.88	0.51%	334
Oct 31, 2025	100.28	100.28	97.03	98.38	98.38	-1.12%	169
Oct 30, 2025	100.33	100.33	99.49	99.49	99.49	-0.34%	102
Oct 29, 2025	100.95	101.74	99.83	99.83	99.83	-2.11%	183
Oct 28, 2025	101.88	102.49	101.12	101.98	101.98	-	71
Oct 27, 2025	102.65	102.90	101.88	101.98	101.98	-0.34%	360
Oct 24, 2025	105.50	105.50	101.87	102.33	102.33	-0.72%	221
Oct 23, 2025	104.91	104.91	103.07	103.07	103.07	-1.24%	795
Oct 22, 2025	104.71	104.89	102.98	104.36	104.36	-1.43%	1,296
Oct 21, 2025	106.77	107.89	105.78	105.88	105.88	-0.30%	2,582
Oct 20, 2025	105.48	108.19	105.03	106.20	106.20	1.14%	521
Oct 17, 2025	104.75	105.46	104.75	105.00	105.00	1.27%	1,179
Oct 16, 2025	106.99	106.99	103.68	103.68	103.68	-2.62%	136
Oct 15, 2025	104.95	106.48	104.59	106.48	106.48	3.43%	932
Oct 14, 2025	102.05	103.81	101.86	102.95	102.95	1.55%	600
Oct 13, 2025	99.22	101.94	98.99	101.38	101.38	1.84%	477
Oct 10, 2025	98.51	100.41	98.51	99.55	99.55	2.02%	858
Oct 9, 2025	98.73	98.79	97.34	97.58	97.58	-0.52%	550
Oct 8, 2025	96.65	99.11	95.00	98.09	98.09	2.06%	2,669