Dollar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	268.85	269.50	262.15	264.00	264.00	-1.31%	91,101
Jul 30, 2026	256.45	268.95	253.65	267.50	267.50	4.31%	356,342
Jul 29, 2026	255.20	258.05	252.60	256.45	256.45	1.04%	215,053
Jul 28, 2026	256.00	256.95	252.20	253.80	253.80	-0.35%	86,730
Jul 27, 2026	260.00	261.90	257.00	257.70	254.70	-0.12%	103,287
Jul 24, 2026	251.00	258.65	248.05	258.00	255.00	2.24%	290,796
Jul 23, 2026	255.05	257.35	252.05	252.35	249.41	-1.60%	106,164
Jul 22, 2026	259.25	259.30	255.00	256.45	253.46	-1.25%	89,539
Jul 21, 2026	261.90	261.90	257.55	259.70	256.68	-0.84%	47,154
Jul 20, 2026	261.90	263.00	258.00	261.90	258.85	0.19%	70,646
Jul 17, 2026	265.95	266.00	261.00	261.40	258.36	-1.56%	92,014
Jul 16, 2026	263.60	267.55	262.75	265.55	262.46	0.74%	85,714
Jul 15, 2026	262.95	265.60	261.00	263.60	260.53	0.40%	102,795
Jul 14, 2026	266.10	267.35	261.25	262.55	259.49	-2.36%	180,358
Jul 13, 2026	267.20	271.25	264.25	268.90	265.77	-0.33%	116,123
Jul 10, 2026	268.90	275.30	268.10	269.80	266.66	0.90%	206,441
Jul 9, 2026	266.15	273.30	264.65	267.40	264.29	0.47%	187,420
Jul 8, 2026	271.05	272.70	265.00	266.15	263.05	-2.29%	264,328
Jul 7, 2026	275.90	276.00	270.05	272.40	269.23	-0.84%	123,990
Jul 6, 2026	278.00	278.00	270.60	274.70	271.50	-0.76%	232,212
Jul 3, 2026	269.90	279.00	267.10	276.80	273.58	2.88%	591,052
Jul 2, 2026	264.85	272.05	262.80	269.05	265.92	1.07%	274,428
Jul 1, 2026	266.00	268.40	260.00	266.20	263.10	-0.43%	203,743
Jun 30, 2026	272.40	272.65	266.80	267.35	264.24	-1.94%	132,921
Jun 29, 2026	263.00	283.50	262.95	272.65	269.48	3.63%	990,936
Jun 25, 2026	267.50	268.95	261.30	263.10	260.04	-1.35%	102,017
Jun 24, 2026	265.50	272.05	261.95	266.70	263.60	0.02%	409,835
Jun 23, 2026	260.00	275.95	256.60	266.65	263.55	2.56%	551,974
Jun 22, 2026	260.30	263.50	257.50	260.00	256.97	0.48%	104,539
Jun 19, 2026	260.20	261.00	255.30	258.75	255.74	-0.99%	134,615
Jun 18, 2026	258.90	264.05	256.10	261.35	258.31	1.53%	143,810
Jun 17, 2026	251.50	259.70	250.75	257.40	254.40	1.80%	165,074
Jun 16, 2026	253.90	254.85	249.15	252.85	249.91	-0.04%	73,135
Jun 15, 2026	254.00	255.10	251.00	252.95	250.01	1.81%	163,180
Jun 12, 2026	246.80	249.00	244.35	248.45	245.56	1.80%	97,485
Jun 11, 2026	247.00	247.00	243.05	244.05	241.21	-1.85%	49,574
Jun 10, 2026	247.40	254.00	246.00	248.65	245.76	0.91%	194,145
Jun 9, 2026	247.90	247.90	243.30	246.40	243.53	0.20%	159,773
Jun 8, 2026	249.45	249.45	243.50	245.90	243.04	-2.03%	119,997
Jun 5, 2026	254.00	254.00	249.00	251.00	248.08	-0.65%	156,472
Jun 4, 2026	254.85	255.00	251.45	252.65	249.71	-1.33%	138,470
Jun 3, 2026	260.25	261.60	252.65	256.05	253.07	-1.61%	105,353
Jun 2, 2026	262.00	262.15	258.05	260.25	257.22	-1.20%	74,878
Jun 1, 2026	267.70	268.45	261.90	263.40	260.33	-1.05%	97,379
May 29, 2026	268.80	268.80	263.00	266.20	263.10	-0.97%	118,872
May 27, 2026	264.50	274.00	263.40	268.80	265.67	1.93%	237,598
May 26, 2026	274.00	274.00	261.00	263.70	260.63	-3.16%	314,522
May 25, 2026	285.00	285.00	268.50	272.30	269.13	-1.71%	339,042
May 22, 2026	278.45	286.90	275.15	277.05	273.82	-0.50%	239,820
May 21, 2026	277.90	282.30	273.95	278.45	275.21	0.72%	72,200