Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	129.70	130.80	129.60	130.80	130.80	1.32%	-
Jan 13, 2026	127.52	129.10	127.52	129.10	129.10	2.38%	-
Jan 12, 2026	121.78	126.10	121.78	126.10	126.10	1.91%	-
Jan 9, 2026	123.62	123.74	123.44	123.74	123.74	-0.23%	-
Jan 8, 2026	122.68	124.20	122.68	124.02	124.02	-0.19%	-
Jan 7, 2026	123.48	124.26	123.48	124.26	124.26	0.66%	-
Jan 6, 2026	117.86	123.44	116.90	123.44	123.44	7.04%	85
Jan 2, 2026	113.54	115.32	113.54	115.32	114.82	-1.44%	-
Dec 30, 2025	116.80	117.00	116.80	117.00	116.49	-0.81%	-
Dec 29, 2025	117.08	117.96	116.54	117.96	117.44	2.59%	-
Dec 23, 2025	116.78	116.78	114.98	114.98	114.48	-1.56%	-
Dec 22, 2025	117.46	117.46	116.80	116.80	116.29	1.28%	-
Dec 19, 2025	117.26	117.34	115.32	115.32	114.82	-1.00%	-
Dec 18, 2025	116.82	117.34	115.82	116.48	115.97	1.45%	-
Dec 17, 2025	114.98	114.98	114.48	114.82	114.32	-0.03%	-
Dec 16, 2025	112.58	114.86	112.58	114.86	114.36	1.66%	-
Dec 15, 2025	113.58	116.18	112.98	112.98	112.49	0.64%	-
Dec 12, 2025	113.28	113.28	112.26	112.26	111.77	0.90%	-
Dec 11, 2025	107.46	111.26	107.46	111.26	110.77	4.23%	-
Dec 10, 2025	107.92	108.78	106.74	106.74	106.27	-2.95%	-
Dec 9, 2025	106.88	109.98	106.46	109.98	109.50	2.06%	40
Dec 8, 2025	113.86	113.86	107.76	107.76	107.29	-5.62%	-
Dec 5, 2025	107.28	114.18	106.96	114.18	113.68	9.16%	-
Dec 4, 2025	96.26	104.60	95.74	104.60	104.14	10.01%	159
Dec 3, 2025	94.69	95.13	94.61	95.08	94.66	1.05%	-
Dec 2, 2025	94.22	94.38	94.09	94.09	93.68	-1.44%	-
Dec 1, 2025	94.31	95.46	93.92	95.46	95.04	1.16%	-
Nov 28, 2025	94.29	94.37	93.94	94.37	93.96	0.58%	-
Nov 27, 2025	94.04	94.06	93.83	93.83	93.42	0.28%	-
Nov 26, 2025	90.41	93.57	90.37	93.57	93.16	1.97%	-
Nov 25, 2025	88.25	91.76	87.89	91.76	91.36	3.85%	-
Nov 24, 2025	88.60	88.60	87.63	88.36	87.97	1.63%	-
Nov 21, 2025	86.87	87.41	86.87	86.94	86.56	0.35%	-
Nov 20, 2025	87.06	87.14	86.64	86.64	86.26	-0.48%	-
Nov 19, 2025	89.81	89.81	87.06	87.06	86.68	-2.72%	-
Nov 18, 2025	88.59	89.49	88.59	89.49	89.10	-0.91%	-
Nov 17, 2025	90.37	90.37	89.85	90.31	89.92	0.94%	-
Nov 14, 2025	89.58	89.58	89.09	89.47	89.08	-0.10%	-
Nov 13, 2025	89.83	89.83	89.52	89.56	89.17	-0.51%	-
Nov 12, 2025	89.93	90.22	89.83	90.02	89.63	2.54%	-
Nov 11, 2025	86.81	87.79	86.03	87.79	87.41	3.46%	-
Nov 10, 2025	85.33	86.02	84.85	84.85	84.48	0.50%	-
Nov 7, 2025	83.32	84.43	82.61	84.43	84.06	0.31%	-
Nov 6, 2025	87.13	87.38	84.17	84.17	83.80	-3.14%	-
Nov 5, 2025	86.65	86.90	86.65	86.90	86.52	0.39%	-
Nov 4, 2025	85.38	86.56	85.38	86.56	86.18	1.33%	-
Nov 3, 2025	85.55	85.97	85.02	85.42	85.05	1.35%	-
Oct 31, 2025	87.14	87.14	84.28	84.28	83.91	-2.97%	-
Oct 30, 2025	86.21	86.86	86.03	86.86	86.48	0.54%	-
Oct 29, 2025	87.85	87.85	86.39	86.39	86.01	-1.31%	-