Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
101.39
+0.75 (0.75%)
At close: May 23, 2025, 4:00 PM
101.89
+0.50 (0.49%)
After-hours: May 23, 2025, 7:58 PM EDT
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 100.88 | 101.98 | 100.47 | 101.39 | 101.39 | 0.75% | 2,240,386 |
| May 22, 2025 | 101.02 | 101.48 | 99.76 | 100.64 | 100.64 | -0.14% | 2,963,641 |
| May 21, 2025 | 101.26 | 102.20 | 100.28 | 100.78 | 100.78 | -1.39% | 2,967,140 |
| May 20, 2025 | 99.71 | 102.69 | 98.75 | 102.20 | 102.20 | 4.09% | 6,814,273 |
| May 19, 2025 | 93.64 | 98.53 | 93.56 | 98.18 | 98.18 | 4.95% | 4,711,174 |
| May 16, 2025 | 92.57 | 93.76 | 92.11 | 93.55 | 93.55 | 0.60% | 2,562,948 |
| May 15, 2025 | 87.70 | 93.01 | 87.54 | 92.99 | 92.99 | 6.03% | 3,890,115 |
| May 14, 2025 | 87.42 | 88.27 | 86.25 | 87.70 | 87.70 | 0.98% | 3,927,809 |
| May 13, 2025 | 89.05 | 89.94 | 86.69 | 86.85 | 86.85 | -2.95% | 4,068,543 |
| May 12, 2025 | 90.50 | 91.39 | 87.04 | 89.49 | 89.49 | -2.37% | 5,487,442 |
| May 9, 2025 | 91.61 | 92.50 | 91.13 | 91.66 | 91.66 | -0.34% | 2,185,232 |
| May 8, 2025 | 92.90 | 93.63 | 91.73 | 91.97 | 91.97 | -0.99% | 2,572,454 |
| May 7, 2025 | 93.82 | 94.11 | 91.70 | 92.89 | 92.89 | -0.82% | 2,187,731 |
| May 6, 2025 | 91.90 | 94.04 | 91.90 | 93.66 | 93.66 | 1.57% | 2,948,847 |
| May 5, 2025 | 91.05 | 92.69 | 90.45 | 92.21 | 92.21 | 2.12% | 2,617,085 |
| May 2, 2025 | 91.56 | 91.67 | 90.23 | 90.30 | 90.30 | -0.28% | 3,770,391 |
| May 1, 2025 | 93.16 | 93.16 | 89.34 | 90.55 | 90.55 | -3.35% | 5,236,553 |
| Apr 30, 2025 | 93.50 | 94.50 | 92.02 | 93.69 | 93.69 | 0.39% | 3,588,589 |
| Apr 29, 2025 | 93.09 | 93.48 | 91.77 | 93.33 | 93.33 | 0.94% | 2,560,797 |
| Apr 28, 2025 | 93.31 | 93.82 | 91.35 | 92.46 | 92.46 | -1.18% | 3,048,872 |
| Apr 25, 2025 | 94.00 | 94.50 | 93.26 | 93.56 | 93.56 | -0.27% | 3,040,300 |
| Apr 24, 2025 | 95.62 | 95.66 | 92.28 | 93.81 | 93.81 | -1.70% | 3,693,406 |
| Apr 23, 2025 | 95.88 | 96.71 | 93.69 | 95.43 | 95.43 | -1.41% | 3,852,068 |
| Apr 22, 2025 | 95.67 | 96.90 | 94.12 | 96.79 | 96.79 | 1.23% | 3,668,771 |
| Apr 21, 2025 | 93.55 | 95.95 | 93.16 | 95.61 | 95.61 | 2.73% | 4,640,665 |
| Apr 17, 2025 | 89.05 | 93.27 | 89.05 | 93.07 | 93.07 | 4.15% | 4,172,031 |
| Apr 16, 2025 | 89.10 | 89.74 | 87.25 | 89.36 | 89.36 | 1.05% | 3,332,874 |
| Apr 15, 2025 | 90.00 | 90.46 | 88.31 | 88.43 | 88.43 | -2.08% | 2,832,072 |
| Apr 14, 2025 | 88.85 | 90.79 | 87.92 | 90.31 | 90.31 | 1.43% | 3,264,533 |
| Apr 11, 2025 | 87.42 | 89.22 | 86.38 | 89.04 | 89.04 | 2.19% | 4,211,716 |
| Apr 10, 2025 | 86.00 | 88.89 | 85.60 | 87.13 | 87.13 | 1.29% | 6,501,386 |
| Apr 9, 2025 | 86.99 | 91.19 | 84.70 | 86.02 | 86.02 | -1.92% | 9,408,534 |
| Apr 8, 2025 | 92.95 | 93.20 | 86.78 | 87.70 | 87.70 | -4.69% | 7,396,327 |
| Apr 7, 2025 | 92.48 | 94.65 | 90.62 | 92.02 | 91.41 | -0.65% | 7,925,053 |
| Apr 4, 2025 | 92.26 | 97.85 | 92.26 | 92.62 | 92.00 | -1.90% | 10,628,972 |
| Apr 3, 2025 | 89.36 | 95.00 | 88.30 | 94.41 | 93.78 | 4.67% | 11,232,390 |
| Apr 2, 2025 | 87.43 | 90.55 | 87.43 | 90.20 | 89.60 | 2.97% | 4,966,265 |
| Apr 1, 2025 | 88.48 | 89.58 | 86.81 | 87.60 | 87.02 | -0.38% | 3,601,201 |
| Mar 31, 2025 | 85.40 | 88.50 | 85.40 | 87.93 | 87.34 | 2.13% | 5,923,331 |
| Mar 28, 2025 | 87.40 | 87.75 | 85.13 | 86.10 | 85.53 | -1.64% | 3,901,936 |
| Mar 27, 2025 | 85.33 | 87.86 | 85.10 | 87.54 | 86.96 | 3.35% | 4,717,019 |
| Mar 26, 2025 | 82.29 | 85.81 | 81.75 | 84.70 | 84.13 | 2.57% | 4,877,198 |
| Mar 25, 2025 | 83.22 | 84.23 | 82.23 | 82.58 | 82.03 | -0.70% | 3,894,192 |
| Mar 24, 2025 | 82.48 | 83.56 | 81.67 | 83.16 | 82.60 | -0.60% | 4,698,370 |
| Mar 21, 2025 | 81.17 | 84.14 | 80.51 | 83.66 | 83.10 | 2.44% | 6,957,563 |
| Mar 20, 2025 | 82.08 | 83.21 | 81.25 | 81.67 | 81.12 | -0.80% | 3,225,168 |
| Mar 19, 2025 | 80.81 | 82.64 | 80.51 | 82.33 | 81.78 | 1.13% | 3,385,693 |
| Mar 18, 2025 | 79.83 | 81.74 | 79.10 | 81.41 | 80.87 | 1.95% | 3,101,409 |
| Mar 17, 2025 | 79.90 | 80.80 | 78.10 | 79.85 | 79.32 | 1.05% | 3,230,530 |
| Mar 14, 2025 | 79.91 | 79.99 | 77.52 | 79.02 | 78.49 | -1.16% | 5,170,934 |