Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
98.13
-2.08 (-2.08%)
At close: Oct 6, 2025, 4:00 PM EDT
97.51
-0.63 (-0.64%)
Pre-market: Oct 7, 2025, 8:19 AM EDT
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 100.27 | 100.53 | 98.07 | 98.13 | 98.13 | -2.08% | 3,185,377 |
| Oct 3, 2025 | 101.03 | 101.32 | 99.73 | 100.21 | 100.21 | -1.17% | 3,450,717 |
| Oct 2, 2025 | 99.45 | 101.65 | 99.43 | 101.40 | 101.40 | 1.73% | 2,953,255 |
| Oct 1, 2025 | 103.26 | 103.26 | 98.70 | 99.68 | 99.68 | -3.55% | 4,677,993 |
| Sep 30, 2025 | 103.11 | 103.83 | 101.22 | 103.35 | 103.35 | 0.40% | 4,139,119 |
| Sep 29, 2025 | 102.60 | 103.00 | 100.89 | 102.94 | 102.94 | 0.80% | 3,380,455 |
| Sep 26, 2025 | 103.21 | 103.21 | 101.67 | 102.12 | 102.12 | -0.71% | 3,158,474 |
| Sep 25, 2025 | 104.92 | 105.93 | 102.59 | 102.85 | 102.85 | -1.58% | 2,468,064 |
| Sep 24, 2025 | 103.17 | 104.51 | 103.04 | 104.50 | 104.50 | 0.80% | 2,461,241 |
| Sep 23, 2025 | 102.24 | 104.40 | 102.17 | 103.67 | 103.67 | 1.78% | 2,840,124 |
| Sep 22, 2025 | 102.10 | 102.22 | 99.90 | 101.86 | 101.86 | -0.24% | 3,549,512 |
| Sep 19, 2025 | 107.28 | 107.34 | 101.04 | 102.11 | 102.11 | -4.48% | 6,059,417 |
| Sep 18, 2025 | 106.07 | 107.28 | 104.97 | 106.90 | 106.90 | 0.72% | 3,963,755 |
| Sep 17, 2025 | 104.66 | 106.24 | 104.49 | 106.14 | 106.14 | 1.85% | 2,592,195 |
| Sep 16, 2025 | 104.31 | 105.00 | 103.34 | 104.21 | 104.21 | -0.30% | 2,313,442 |
| Sep 15, 2025 | 104.06 | 104.96 | 103.49 | 104.52 | 104.52 | 0.11% | 3,383,319 |
| Sep 12, 2025 | 104.44 | 105.42 | 103.72 | 104.40 | 104.40 | -0.94% | 2,557,386 |
| Sep 11, 2025 | 106.68 | 107.13 | 104.72 | 105.39 | 105.39 | -1.01% | 2,931,908 |
| Sep 10, 2025 | 104.50 | 106.49 | 104.03 | 106.47 | 106.47 | 1.84% | 3,130,652 |
| Sep 9, 2025 | 107.78 | 108.30 | 104.36 | 104.55 | 104.55 | -3.84% | 4,369,483 |
| Sep 8, 2025 | 110.57 | 110.70 | 107.26 | 108.72 | 108.72 | -0.51% | 3,468,167 |
| Sep 5, 2025 | 108.96 | 109.84 | 108.41 | 109.28 | 109.28 | 0.77% | 1,913,073 |
| Sep 4, 2025 | 110.11 | 110.24 | 107.87 | 108.44 | 108.44 | -1.14% | 2,765,183 |
| Sep 3, 2025 | 108.79 | 110.20 | 106.64 | 109.69 | 109.69 | -0.70% | 2,604,201 |
| Sep 2, 2025 | 109.75 | 110.93 | 108.34 | 110.46 | 110.46 | 1.56% | 2,638,311 |
| Aug 29, 2025 | 112.31 | 113.82 | 107.42 | 108.76 | 108.76 | -2.64% | 4,583,381 |
| Aug 28, 2025 | 114.98 | 115.00 | 105.69 | 111.71 | 111.71 | 0.46% | 7,421,241 |
| Aug 27, 2025 | 110.58 | 111.33 | 110.01 | 111.20 | 111.20 | 0.63% | 3,621,609 |
| Aug 26, 2025 | 112.43 | 112.48 | 110.08 | 110.50 | 110.50 | -1.65% | 2,717,711 |
| Aug 25, 2025 | 112.20 | 112.80 | 111.02 | 112.35 | 112.35 | -0.04% | 2,806,471 |
| Aug 22, 2025 | 112.11 | 113.75 | 111.37 | 112.40 | 112.40 | -0.08% | 2,428,681 |
| Aug 21, 2025 | 114.08 | 114.55 | 111.91 | 112.49 | 112.49 | -2.05% | 2,545,165 |
| Aug 20, 2025 | 112.73 | 115.91 | 112.47 | 114.85 | 114.85 | 1.84% | 2,609,117 |
| Aug 19, 2025 | 112.55 | 113.65 | 111.47 | 112.78 | 112.78 | 0.43% | 3,268,008 |
| Aug 18, 2025 | 113.58 | 114.00 | 112.25 | 112.30 | 112.30 | -0.42% | 1,968,417 |
| Aug 15, 2025 | 114.68 | 114.68 | 112.07 | 112.77 | 112.77 | -1.68% | 3,258,078 |
| Aug 14, 2025 | 115.34 | 115.65 | 113.46 | 114.70 | 114.70 | -0.94% | 1,752,736 |
| Aug 13, 2025 | 115.11 | 116.30 | 112.44 | 115.79 | 115.79 | 0.52% | 3,874,889 |
| Aug 12, 2025 | 115.22 | 116.28 | 114.05 | 115.19 | 115.19 | 0.56% | 2,277,739 |
| Aug 11, 2025 | 116.65 | 117.48 | 114.32 | 114.55 | 114.55 | -1.52% | 2,696,133 |
| Aug 8, 2025 | 116.00 | 117.95 | 115.30 | 116.32 | 116.32 | 0.60% | 2,424,686 |
| Aug 7, 2025 | 113.13 | 115.83 | 113.00 | 115.63 | 115.63 | 2.04% | 2,678,917 |
| Aug 6, 2025 | 111.48 | 114.30 | 111.34 | 113.32 | 113.32 | 2.22% | 2,859,562 |
| Aug 5, 2025 | 109.78 | 111.65 | 109.78 | 110.86 | 110.86 | -0.07% | 2,972,869 |
| Aug 4, 2025 | 108.33 | 111.23 | 108.02 | 110.94 | 110.94 | 2.22% | 3,329,195 |
| Aug 1, 2025 | 105.32 | 109.03 | 105.06 | 108.53 | 108.53 | 3.46% | 4,217,052 |
| Jul 31, 2025 | 105.00 | 106.35 | 104.50 | 104.90 | 104.90 | -0.61% | 3,133,347 |
| Jul 30, 2025 | 106.70 | 107.27 | 105.42 | 105.54 | 105.54 | -1.23% | 3,020,712 |
| Jul 29, 2025 | 105.88 | 107.35 | 105.51 | 106.85 | 106.85 | 0.98% | 2,038,184 |
| Jul 28, 2025 | 107.03 | 107.06 | 104.70 | 105.81 | 105.81 | -1.63% | 2,729,589 |