Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
76.40
+2.51 (3.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 73.79 | 76.81 | 73.79 | 76.40 | 76.40 | 3.40% | 5,386,479 |
| Dec 19, 2024 | 75.58 | 75.82 | 72.81 | 73.89 | 73.89 | -2.70% | 4,032,400 |
| Dec 18, 2024 | 75.76 | 78.09 | 75.61 | 75.94 | 75.94 | -0.08% | 4,537,800 |
| Dec 17, 2024 | 75.21 | 76.27 | 75.14 | 76.00 | 76.00 | 0.97% | 3,389,103 |
| Dec 16, 2024 | 76.35 | 76.90 | 74.96 | 75.27 | 75.27 | -2.17% | 3,316,400 |
| Dec 13, 2024 | 78.50 | 78.67 | 75.61 | 76.94 | 76.94 | -1.89% | 3,770,999 |
| Dec 12, 2024 | 80.09 | 80.21 | 77.94 | 78.42 | 78.42 | -1.75% | 2,738,700 |
| Dec 11, 2024 | 82.18 | 82.69 | 79.74 | 79.82 | 79.82 | -3.12% | 3,205,600 |
| Dec 10, 2024 | 80.92 | 82.98 | 79.24 | 82.39 | 82.39 | 1.97% | 3,400,500 |
| Dec 9, 2024 | 81.59 | 81.76 | 79.89 | 80.80 | 80.80 | -0.97% | 3,471,603 |
| Dec 6, 2024 | 81.32 | 84.75 | 80.88 | 81.59 | 81.59 | 2.50% | 6,926,900 |
| Dec 5, 2024 | 80.17 | 80.80 | 75.35 | 79.60 | 79.60 | 0.13% | 11,391,814 |
| Dec 4, 2024 | 79.74 | 80.17 | 78.38 | 79.50 | 79.50 | 0.61% | 5,936,944 |
| Dec 3, 2024 | 77.77 | 79.93 | 77.48 | 79.02 | 79.02 | 1.58% | 3,813,000 |
| Dec 2, 2024 | 77.00 | 77.93 | 76.05 | 77.79 | 77.79 | 0.67% | 3,658,238 |
| Nov 29, 2024 | 77.97 | 77.99 | 76.30 | 77.27 | 77.27 | 1.32% | 2,440,100 |
| Nov 27, 2024 | 75.50 | 76.37 | 74.71 | 76.26 | 76.26 | 2.17% | 3,306,426 |
| Nov 26, 2024 | 75.83 | 76.24 | 74.20 | 74.64 | 74.64 | -2.55% | 3,195,700 |
| Nov 25, 2024 | 75.92 | 77.75 | 75.87 | 76.59 | 76.59 | 2.22% | 4,951,319 |
| Nov 22, 2024 | 74.22 | 75.92 | 74.02 | 74.93 | 74.93 | 1.37% | 3,828,101 |
| Nov 21, 2024 | 73.47 | 74.43 | 73.27 | 73.92 | 73.92 | 0.89% | 3,162,302 |
| Nov 20, 2024 | 75.75 | 75.75 | 72.12 | 73.27 | 73.27 | -4.22% | 7,419,040 |
| Nov 19, 2024 | 77.46 | 78.27 | 76.38 | 76.50 | 76.50 | -0.77% | 2,261,689 |
| Nov 18, 2024 | 75.88 | 78.70 | 75.88 | 77.09 | 77.09 | 1.59% | 3,252,912 |
| Nov 15, 2024 | 76.94 | 77.75 | 75.05 | 75.88 | 75.88 | -1.52% | 3,704,309 |
| Nov 14, 2024 | 76.91 | 78.40 | 76.21 | 77.05 | 77.05 | 0.35% | 2,821,808 |
| Nov 13, 2024 | 75.12 | 77.04 | 75.12 | 76.78 | 76.78 | 2.21% | 3,379,331 |
| Nov 12, 2024 | 75.87 | 75.98 | 73.51 | 75.12 | 75.12 | -1.53% | 5,638,744 |
| Nov 11, 2024 | 77.00 | 77.60 | 76.07 | 76.29 | 76.29 | -0.86% | 4,613,611 |
| Nov 8, 2024 | 78.08 | 78.25 | 76.76 | 76.95 | 76.95 | -1.43% | 3,885,503 |
| Nov 7, 2024 | 78.41 | 79.42 | 77.78 | 78.07 | 78.07 | 0.85% | 4,150,700 |
| Nov 6, 2024 | 80.30 | 80.75 | 77.22 | 77.41 | 77.41 | -5.10% | 6,752,639 |
| Nov 5, 2024 | 82.01 | 82.04 | 80.68 | 81.57 | 81.57 | -0.52% | 4,522,900 |
| Nov 4, 2024 | 82.31 | 84.39 | 81.76 | 82.00 | 82.00 | 0.29% | 4,571,100 |
| Nov 1, 2024 | 80.57 | 81.86 | 79.86 | 81.76 | 81.76 | 2.15% | 3,126,600 |
| Oct 31, 2024 | 79.23 | 80.82 | 78.45 | 80.04 | 80.04 | 1.39% | 3,509,038 |
| Oct 30, 2024 | 79.87 | 80.48 | 78.82 | 78.94 | 78.94 | -1.08% | 3,071,900 |
| Oct 29, 2024 | 80.76 | 82.48 | 79.79 | 79.80 | 79.80 | -1.60% | 3,994,000 |
| Oct 28, 2024 | 80.74 | 82.36 | 80.64 | 81.10 | 81.10 | 0.90% | 3,468,013 |
| Oct 25, 2024 | 81.65 | 82.67 | 80.18 | 80.38 | 80.38 | -1.25% | 2,869,727 |
| Oct 24, 2024 | 81.18 | 81.67 | 80.70 | 81.40 | 81.40 | 0.44% | 2,378,748 |
| Oct 23, 2024 | 81.12 | 81.63 | 80.42 | 81.04 | 81.04 | -0.09% | 3,069,007 |
| Oct 22, 2024 | 81.68 | 82.23 | 80.12 | 81.11 | 81.11 | -0.02% | 3,850,500 |
| Oct 21, 2024 | 80.78 | 81.53 | 80.30 | 81.13 | 81.13 | 0.66% | 4,412,139 |
| Oct 18, 2024 | 81.65 | 81.97 | 80.14 | 80.60 | 80.60 | -1.59% | 4,808,603 |
| Oct 17, 2024 | 82.10 | 82.53 | 80.92 | 81.90 | 81.90 | -0.40% | 6,300,900 |
| Oct 16, 2024 | 80.75 | 83.18 | 80.22 | 82.23 | 82.23 | 2.06% | 4,794,700 |
| Oct 15, 2024 | 79.64 | 81.77 | 79.55 | 80.57 | 80.57 | 1.02% | 6,580,512 |
| Oct 14, 2024 | 82.18 | 82.38 | 79.65 | 79.76 | 79.76 | -3.31% | 5,953,728 |
| Oct 11, 2024 | 82.50 | 82.90 | 81.90 | 82.49 | 82.49 | 0.06% | 6,849,300 |
| Oct 10, 2024 | 82.86 | 82.86 | 82.01 | 82.44 | 82.44 | -0.51% | 3,671,384 |
| Oct 9, 2024 | 83.48 | 83.60 | 82.25 | 82.86 | 82.86 | -0.83% | 3,775,900 |
| Oct 8, 2024 | 83.74 | 84.08 | 82.68 | 83.55 | 83.55 | -0.89% | 2,203,027 |
| Oct 7, 2024 | 84.89 | 85.08 | 83.08 | 84.30 | 83.71 | -0.06% | 3,696,807 |
| Oct 4, 2024 | 82.96 | 84.98 | 82.51 | 84.35 | 83.76 | 2.97% | 3,792,959 |
| Oct 3, 2024 | 81.38 | 82.03 | 81.20 | 81.92 | 81.35 | 0.18% | 2,858,500 |
| Oct 2, 2024 | 84.18 | 84.25 | 81.58 | 81.77 | 81.20 | -3.20% | 3,821,547 |
| Oct 1, 2024 | 84.44 | 84.68 | 82.58 | 84.47 | 83.88 | -0.12% | 3,582,124 |
| Sep 30, 2024 | 86.73 | 86.73 | 83.74 | 84.57 | 83.98 | -3.15% | 4,784,709 |
| Sep 27, 2024 | 86.54 | 88.10 | 86.00 | 87.32 | 86.71 | 0.44% | 4,011,700 |
| Sep 26, 2024 | 84.82 | 87.75 | 84.82 | 86.94 | 86.33 | 3.18% | 3,884,200 |
| Sep 25, 2024 | 85.05 | 85.05 | 83.60 | 84.26 | 83.67 | -0.86% | 2,876,539 |
| Sep 24, 2024 | 86.00 | 86.40 | 84.99 | 84.99 | 84.40 | -1.22% | 2,843,800 |
| Sep 23, 2024 | 85.99 | 86.73 | 85.22 | 86.04 | 85.44 | 0.03% | 3,010,900 |
| Sep 20, 2024 | 86.18 | 86.39 | 84.53 | 86.01 | 85.41 | -0.57% | 7,965,100 |
| Sep 19, 2024 | 87.73 | 87.76 | 85.95 | 86.50 | 85.89 | -0.41% | 4,372,417 |
| Sep 18, 2024 | 85.77 | 87.75 | 85.77 | 86.86 | 86.25 | 0.99% | 3,514,912 |
| Sep 17, 2024 | 85.75 | 86.34 | 85.36 | 86.01 | 85.41 | 0.30% | 3,594,700 |
| Sep 16, 2024 | 85.00 | 86.25 | 84.64 | 85.75 | 85.15 | 1.18% | 3,741,618 |
| Sep 13, 2024 | 84.67 | 86.29 | 84.00 | 84.75 | 84.16 | 1.85% | 4,280,000 |
| Sep 12, 2024 | 80.79 | 84.27 | 80.31 | 83.21 | 82.63 | 3.28% | 4,589,400 |
| Sep 11, 2024 | 80.27 | 81.45 | 78.71 | 80.57 | 80.01 | -0.15% | 5,678,700 |
| Sep 10, 2024 | 81.16 | 81.76 | 79.68 | 80.69 | 80.13 | -0.36% | 5,181,500 |
| Sep 9, 2024 | 81.96 | 82.93 | 80.74 | 80.98 | 80.41 | -1.94% | 5,319,833 |
| Sep 6, 2024 | 81.04 | 83.46 | 80.50 | 82.58 | 82.00 | 2.70% | 6,320,900 |
| Sep 5, 2024 | 81.09 | 81.71 | 77.96 | 80.41 | 79.85 | -0.83% | 10,493,300 |
| Sep 4, 2024 | 81.73 | 82.48 | 79.36 | 81.08 | 80.51 | -3.23% | 10,616,800 |
| Sep 3, 2024 | 83.02 | 86.10 | 83.02 | 83.79 | 83.20 | 0.99% | 11,628,739 |
| Aug 30, 2024 | 84.40 | 87.38 | 82.68 | 82.97 | 82.39 | -1.26% | 21,069,424 |
| Aug 29, 2024 | 92.20 | 97.00 | 84.00 | 84.03 | 83.44 | -32.15% | 41,655,000 |
| Aug 28, 2024 | 124.99 | 125.42 | 122.47 | 123.84 | 122.97 | -1.02% | 3,124,700 |
| Aug 27, 2024 | 124.33 | 125.31 | 123.76 | 125.12 | 124.24 | 0.63% | 2,507,936 |
| Aug 26, 2024 | 124.69 | 125.25 | 123.93 | 124.34 | 123.47 | 0.60% | 1,783,924 |
| Aug 23, 2024 | 123.80 | 124.53 | 122.66 | 123.60 | 122.73 | 0.29% | 1,557,023 |
| Aug 22, 2024 | 123.75 | 124.27 | 122.42 | 123.24 | 122.38 | -0.38% | 2,019,652 |
| Aug 21, 2024 | 125.37 | 126.98 | 123.35 | 123.71 | 122.84 | 1.74% | 2,160,800 |
| Aug 20, 2024 | 122.05 | 123.25 | 120.96 | 121.59 | 120.74 | -0.41% | 1,798,061 |
| Aug 19, 2024 | 123.28 | 124.77 | 121.98 | 122.09 | 121.24 | -0.96% | 1,534,337 |
| Aug 16, 2024 | 120.18 | 123.43 | 119.92 | 123.27 | 122.41 | 2.26% | 1,687,439 |
| Aug 15, 2024 | 120.40 | 123.59 | 119.05 | 120.54 | 119.70 | 3.43% | 2,730,106 |
| Aug 14, 2024 | 116.56 | 117.80 | 115.30 | 116.54 | 115.72 | -0.26% | 2,253,106 |
| Aug 13, 2024 | 115.72 | 117.99 | 114.17 | 116.84 | 116.02 | -0.65% | 2,901,400 |
| Aug 12, 2024 | 116.54 | 118.95 | 114.91 | 117.60 | 116.78 | 0.68% | 2,119,400 |
| Aug 9, 2024 | 117.88 | 118.74 | 116.40 | 116.81 | 115.99 | -1.15% | 1,520,943 |
| Aug 8, 2024 | 118.85 | 119.38 | 116.42 | 118.17 | 117.34 | -0.28% | 2,528,272 |
| Aug 7, 2024 | 124.40 | 124.74 | 118.33 | 118.50 | 117.67 | -3.85% | 2,186,004 |
| Aug 6, 2024 | 123.21 | 125.03 | 121.55 | 123.25 | 122.39 | 0.29% | 2,129,800 |
| Aug 5, 2024 | 120.43 | 123.75 | 119.45 | 122.89 | 122.03 | 1.07% | 2,956,774 |
| Aug 2, 2024 | 119.36 | 123.53 | 117.45 | 121.59 | 120.74 | 1.19% | 3,169,507 |
| Aug 1, 2024 | 121.55 | 122.09 | 118.63 | 120.16 | 119.32 | -0.19% | 2,286,900 |