Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	89.58	89.58	89.09	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%	-
Sep 24, 2025	88.00	88.41	87.88	88.41	87.89	0.58%	-
Sep 23, 2025	86.41	87.90	86.41	87.90	87.38	1.81%	-
Sep 22, 2025	86.84	86.84	86.34	86.34	85.83	-1.58%	-
Sep 19, 2025	90.79	91.07	87.73	87.73	87.21	-2.04%	-
Sep 18, 2025	90.37	90.37	89.56	89.56	89.03	0.47%	-
Sep 17, 2025	87.98	89.14	87.98	89.14	88.61	1.75%	-
Sep 16, 2025	88.75	88.81	87.61	87.61	87.09	-1.36%	-
Sep 15, 2025	89.04	89.07	88.78	88.82	88.30	-0.16%	-
Sep 12, 2025	89.71	90.04	88.96	88.96	88.43	-1.24%	-
Sep 11, 2025	91.18	91.43	90.08	90.08	89.55	-0.09%	-
Sep 10, 2025	89.56	90.16	89.27	90.16	89.63	0.70%	-
Sep 9, 2025	92.51	92.97	89.53	89.53	89.00	-2.19%	-
Sep 8, 2025	93.09	93.98	91.53	91.53	90.99	-1.23%	-
Sep 5, 2025	92.98	93.19	92.67	92.67	92.12	-1.26%	-