Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	96.26	104.60	95.74	104.60	104.60	10.01%	159
Dec 3, 2025	94.69	95.13	94.61	95.08	95.08	1.05%	-
Dec 2, 2025	94.22	94.38	94.09	94.09	94.09	-1.44%	-
Dec 1, 2025	94.31	95.46	93.92	95.46	95.46	1.16%	-
Nov 28, 2025	94.29	94.37	93.94	94.37	94.37	0.58%	-
Nov 27, 2025	94.04	94.06	93.83	93.83	93.83	0.28%	-
Nov 26, 2025	90.41	93.57	90.37	93.57	93.57	1.97%	-
Nov 25, 2025	88.25	91.76	87.89	91.76	91.76	3.85%	-
Nov 24, 2025	88.60	88.60	87.63	88.36	88.36	1.63%	-
Nov 21, 2025	86.87	87.41	86.87	86.94	86.94	0.35%	-
Nov 20, 2025	87.06	87.14	86.64	86.64	86.64	-0.48%	-
Nov 19, 2025	89.81	89.81	87.06	87.06	87.06	-2.72%	-
Nov 18, 2025	88.59	89.49	88.59	89.49	89.49	-0.91%	-
Nov 17, 2025	90.37	90.37	89.85	90.31	90.31	0.94%	-
Nov 14, 2025	89.58	89.58	89.09	89.47	89.47	-0.10%	-
Nov 13, 2025	89.83	89.83	89.52	89.56	89.56	-0.51%	-
Nov 12, 2025	89.93	90.22	89.83	90.02	90.02	2.54%	-
Nov 11, 2025	86.81	87.79	86.03	87.79	87.79	3.46%	-
Nov 10, 2025	85.33	86.02	84.85	84.85	84.85	0.50%	-
Nov 7, 2025	83.32	84.43	82.61	84.43	84.43	0.31%	-
Nov 6, 2025	87.13	87.38	84.17	84.17	84.17	-3.14%	-
Nov 5, 2025	86.65	86.90	86.65	86.90	86.90	0.39%	-
Nov 4, 2025	85.38	86.56	85.38	86.56	86.56	1.33%	-
Nov 3, 2025	85.55	85.97	85.02	85.42	85.42	1.35%	-
Oct 31, 2025	87.14	87.14	84.28	84.28	84.28	-2.97%	-
Oct 30, 2025	86.21	86.86	86.03	86.86	86.86	0.54%	-
Oct 29, 2025	87.85	87.85	86.39	86.39	86.39	-1.31%	-
Oct 28, 2025	88.05	88.18	87.54	87.54	87.54	-0.27%	-
Oct 27, 2025	88.12	88.12	87.44	87.78	87.78	-0.25%	-
Oct 24, 2025	88.71	88.83	88.00	88.00	88.00	-1.29%	-
Oct 23, 2025	89.17	89.59	89.15	89.15	89.15	-0.82%	-
Oct 22, 2025	90.98	91.16	89.89	89.89	89.89	-1.64%	-
Oct 21, 2025	91.47	91.90	91.39	91.39	91.39	-0.46%	-
Oct 20, 2025	90.74	91.81	90.44	91.81	91.81	2.12%	-
Oct 17, 2025	88.93	89.90	88.02	89.90	89.90	-0.50%	-
Oct 16, 2025	91.65	91.65	90.35	90.35	90.35	-0.89%	-
Oct 15, 2025	89.49	91.16	89.49	91.16	91.16	1.93%	-
Oct 14, 2025	88.26	89.43	88.26	89.43	89.43	2.84%	-
Oct 13, 2025	85.58	86.96	85.42	86.96	86.96	2.54%	-
Oct 10, 2025	85.37	86.00	84.81	84.81	84.81	-0.02%	-
Oct 9, 2025	84.67	85.26	84.54	84.83	84.83	0.56%	-
Oct 8, 2025	82.86	84.36	82.64	84.36	84.36	1.50%	-
Oct 7, 2025	83.56	83.83	83.11	83.11	83.11	-2.48%	-
Oct 3, 2025	86.73	86.83	85.22	85.22	84.72	-0.96%	-
Oct 2, 2025	84.96	86.05	84.90	86.05	85.54	1.34%	-
Oct 1, 2025	87.29	87.76	84.91	84.91	84.41	-1.94%	-
Sep 30, 2025	87.54	88.04	86.59	86.59	86.08	-0.14%	-
Sep 29, 2025	87.41	87.54	86.71	86.71	86.20	-0.60%	-
Sep 26, 2025	87.98	88.22	87.23	87.23	86.71	-1.42%	-
Sep 25, 2025	88.91	90.03	88.49	88.49	87.97	0.09%	-