Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	113.55	113.94	113.55	113.39	-	-0.87%	44,896
Jul 14, 2025	113.29	114.69	112.62	114.39	114.39	1.10%	2,023,981
Jul 11, 2025	112.12	113.35	111.91	113.14	113.14	0.78%	2,226,074
Jul 10, 2025	111.76	113.57	111.61	112.26	112.26	-0.08%	2,520,093
Jul 9, 2025	112.74	112.74	111.06	112.35	112.35	-0.30%	2,479,555
Jul 8, 2025	114.82	115.40	111.94	112.69	112.69	-3.10%	3,302,527
Jul 7, 2025	114.50	116.30	113.21	116.30	115.69	1.92%	4,143,999
Jul 3, 2025	115.49	116.07	112.68	114.11	113.52	-1.17%	2,041,983
Jul 2, 2025	115.39	116.22	113.95	115.46	114.86	0.14%	2,484,337
Jul 1, 2025	114.24	116.25	114.00	115.30	114.70	0.80%	2,834,993
Jun 30, 2025	113.85	114.87	112.65	114.38	113.78	-0.06%	3,041,865
Jun 27, 2025	112.99	114.71	112.99	114.45	113.85	1.62%	3,326,502
Jun 26, 2025	112.96	114.17	112.19	112.63	112.04	-0.12%	1,990,400
Jun 25, 2025	113.00	114.24	112.27	112.77	112.18	-0.48%	3,117,168
Jun 24, 2025	111.47	113.86	109.55	113.31	112.72	-1.43%	4,592,224
Jun 23, 2025	112.29	115.02	111.62	114.95	114.35	3.08%	3,964,585
Jun 20, 2025	112.19	112.53	110.32	111.51	110.93	-0.71%	4,972,341
Jun 18, 2025	113.24	114.04	111.63	112.31	111.73	-0.89%	2,228,414
Jun 17, 2025	112.99	113.86	112.02	113.32	112.73	-0.27%	2,096,671
Jun 16, 2025	111.49	114.59	111.11	113.63	113.04	1.75%	2,901,294
Jun 13, 2025	112.18	113.10	111.30	111.68	111.10	-0.14%	2,319,390
Jun 12, 2025	111.65	111.97	109.82	111.84	111.26	0.35%	2,831,852
Jun 11, 2025	111.37	112.24	110.89	111.45	110.87	0.19%	2,693,832
Jun 10, 2025	113.40	114.37	109.86	111.24	110.66	-1.83%	3,324,299
Jun 9, 2025	113.60	114.52	112.45	113.31	112.72	-0.15%	3,059,213
Jun 6, 2025	112.43	114.11	111.43	113.48	112.89	-0.32%	2,938,294
Jun 5, 2025	112.05	115.11	111.76	113.84	113.25	1.85%	4,560,940
Jun 4, 2025	114.73	114.73	109.80	111.77	111.19	-0.71%	6,039,502
Jun 3, 2025	106.96	113.61	106.08	112.57	111.98	15.85%	15,320,275
Jun 2, 2025	97.30	98.19	96.36	97.17	96.66	-0.08%	4,877,964
May 30, 2025	96.83	98.16	96.52	97.25	96.74	0.19%	5,254,701
May 29, 2025	97.65	98.04	96.14	97.07	96.56	-0.72%	2,419,827
May 28, 2025	100.82	100.82	97.55	97.77	97.26	-3.18%	3,157,004
May 27, 2025	101.39	101.50	99.68	100.98	100.45	-0.40%	3,235,618
May 23, 2025	100.88	101.98	100.47	101.39	100.86	0.75%	2,240,386
May 22, 2025	101.02	101.48	99.76	100.64	100.12	-0.14%	2,963,641
May 21, 2025	101.26	102.20	100.28	100.78	100.26	-1.39%	2,967,140
May 20, 2025	99.71	102.69	98.75	102.20	101.67	4.09%	6,814,273
May 19, 2025	93.64	98.53	93.56	98.18	97.67	4.95%	4,711,174
May 16, 2025	92.57	93.76	92.11	93.55	93.06	0.60%	2,562,948
May 15, 2025	87.70	93.01	87.54	92.99	92.51	6.03%	3,890,115
May 14, 2025	87.42	88.27	86.25	87.70	87.24	0.98%	3,927,809
May 13, 2025	89.05	89.94	86.69	86.85	86.40	-2.95%	4,068,543
May 12, 2025	90.50	91.39	87.04	89.49	89.02	-2.37%	5,487,442
May 9, 2025	91.61	92.50	91.13	91.66	91.18	-0.34%	2,185,232
May 8, 2025	92.90	93.63	91.73	91.97	91.49	-0.99%	2,572,454
May 7, 2025	93.82	94.11	91.70	92.89	92.41	-0.82%	2,187,731
May 6, 2025	91.90	94.04	91.90	93.66	93.17	1.57%	2,948,847
May 5, 2025	91.05	92.69	90.45	92.21	91.73	2.12%	2,617,085
May 2, 2025	91.56	91.67	90.23	90.30	89.83	-0.28%	3,770,391