Dollar Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	268.80	268.80	263.00	266.20	266.20	-0.97%	118,872
May 27, 2026	264.50	274.00	263.40	268.80	268.80	1.93%	237,598
May 26, 2026	274.00	274.00	261.00	263.70	263.70	-3.16%	314,522
May 25, 2026	285.00	285.00	268.50	272.30	272.30	-1.71%	339,042
May 22, 2026	278.45	286.90	275.15	277.05	277.05	-0.50%	239,820
May 21, 2026	277.90	282.30	273.95	278.45	278.45	0.72%	72,200
May 20, 2026	263.10	278.30	261.60	276.45	276.45	4.26%	123,324
May 19, 2026	261.65	273.40	261.65	265.15	265.15	1.84%	89,363
May 18, 2026	264.95	264.95	255.50	260.35	260.35	-1.92%	66,231
May 15, 2026	269.10	272.70	264.10	265.45	265.45	-0.99%	68,762
May 14, 2026	272.35	275.85	264.10	268.10	268.10	-2.06%	130,373
May 13, 2026	276.80	277.95	271.55	273.75	273.75	-0.74%	89,649
May 12, 2026	284.30	285.10	274.15	275.80	275.80	-3.18%	101,888
May 11, 2026	291.75	291.75	283.80	284.85	284.85	-2.91%	114,789
May 8, 2026	302.00	302.65	292.00	293.40	293.40	-2.30%	105,108
May 7, 2026	301.75	308.00	298.50	300.30	300.30	-0.38%	106,458
May 6, 2026	306.90	308.45	296.90	301.45	301.45	-1.68%	210,271
May 5, 2026	310.80	310.80	302.90	306.60	306.60	-1.27%	47,367
May 4, 2026	301.20	315.00	300.85	310.55	310.55	3.59%	120,447
Apr 30, 2026	306.00	309.70	295.90	299.80	299.80	-1.33%	104,120
Apr 29, 2026	306.60	313.49	302.11	303.85	303.85	-0.03%	197,466
Apr 28, 2026	314.00	319.27	301.36	303.95	303.95	-2.80%	281,291
Apr 27, 2026	330.11	336.99	310.20	312.70	312.70	-7.32%	814,931
Apr 24, 2026	335.00	354.40	320.63	337.39	337.39	2.63%	6,882,583
Apr 23, 2026	274.00	329.30	274.00	328.75	328.75	19.80%	8,146,843
Apr 22, 2026	274.02	276.47	271.81	274.42	274.42	-0.61%	51,468
Apr 21, 2026	277.12	278.77	275.00	276.10	276.10	-0.17%	34,136
Apr 20, 2026	279.33	279.89	271.20	276.57	276.57	-0.12%	46,066
Apr 17, 2026	279.27	279.27	274.56	276.89	276.89	0.52%	48,075
Apr 16, 2026	280.00	280.95	272.00	275.45	275.45	0.40%	118,443
Apr 15, 2026	269.19	277.00	269.19	274.34	274.34	2.78%	144,384
Apr 13, 2026	253.30	278.59	249.01	266.91	266.91	4.43%	514,154
Apr 10, 2026	247.10	257.22	247.10	255.58	255.58	3.87%	175,453
Apr 9, 2026	248.88	252.40	245.35	246.05	246.05	-1.54%	120,390
Apr 8, 2026	248.00	256.64	243.84	249.91	249.91	2.82%	213,398
Apr 7, 2026	245.51	252.80	241.10	243.06	243.06	-1.24%	284,213
Apr 6, 2026	257.00	257.01	241.60	246.12	246.12	-2.27%	168,107
Apr 2, 2026	239.50	254.70	229.26	251.84	251.84	3.87%	116,482
Apr 1, 2026	227.90	244.99	227.20	242.45	242.45	8.58%	128,867
Mar 30, 2026	228.70	229.80	220.50	223.30	223.30	-3.44%	127,509
Mar 27, 2026	247.90	247.90	230.00	231.25	231.25	-6.74%	160,933
Mar 25, 2026	250.00	259.70	246.05	247.95	247.95	-0.70%	163,190
Mar 24, 2026	247.00	254.95	240.20	249.70	249.70	2.46%	100,267
Mar 23, 2026	256.00	256.15	240.10	243.70	243.70	-6.29%	73,283
Mar 20, 2026	254.05	266.95	244.90	260.05	260.05	3.48%	169,857
Mar 19, 2026	260.15	260.15	250.00	251.30	251.30	-3.73%	70,892
Mar 18, 2026	250.40	266.65	248.00	261.05	261.05	5.05%	105,699
Mar 17, 2026	248.00	255.00	241.90	248.50	248.50	1.24%	31,770
Mar 16, 2026	247.00	249.05	233.55	245.45	245.45	-0.49%	120,884
Mar 13, 2026	257.30	258.00	245.55	246.65	246.65	-4.14%	138,779