Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
99.17
+0.51 (0.52%)
At close: Nov 3, 2025, 4:00 PM EST
99.40
+0.23 (0.23%)
After-hours: Nov 3, 2025, 7:59 PM EST
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 98.33 | 99.52 | 96.01 | 99.17 | 99.17 | 0.52% | 2,562,086 |
| Oct 31, 2025 | 98.68 | 98.75 | 96.91 | 98.66 | 98.66 | -0.92% | 2,897,956 |
| Oct 30, 2025 | 100.66 | 100.87 | 99.04 | 99.58 | 99.58 | -0.33% | 2,461,864 |
| Oct 29, 2025 | 101.02 | 101.60 | 99.78 | 99.91 | 99.91 | -1.97% | 2,222,224 |
| Oct 28, 2025 | 102.05 | 103.27 | 100.88 | 101.92 | 101.92 | -0.83% | 2,050,857 |
| Oct 27, 2025 | 101.75 | 103.23 | 101.54 | 102.77 | 102.77 | 0.76% | 2,659,037 |
| Oct 24, 2025 | 103.18 | 103.78 | 101.35 | 101.99 | 101.99 | -0.97% | 2,124,924 |
| Oct 23, 2025 | 103.48 | 105.20 | 102.72 | 102.99 | 102.99 | -0.57% | 1,651,437 |
| Oct 22, 2025 | 105.05 | 105.52 | 102.96 | 103.58 | 103.58 | -1.83% | 2,270,433 |
| Oct 21, 2025 | 106.65 | 106.91 | 105.18 | 105.51 | 105.51 | -0.87% | 1,931,239 |
| Oct 20, 2025 | 105.75 | 108.35 | 105.26 | 106.44 | 106.44 | 0.66% | 2,343,829 |
| Oct 17, 2025 | 104.67 | 105.81 | 104.32 | 105.74 | 105.74 | 1.79% | 2,088,465 |
| Oct 16, 2025 | 106.25 | 107.25 | 103.43 | 103.88 | 103.88 | -2.29% | 3,399,544 |
| Oct 15, 2025 | 104.42 | 107.03 | 103.56 | 106.32 | 106.32 | 2.52% | 4,313,705 |
| Oct 14, 2025 | 102.25 | 103.94 | 101.10 | 103.71 | 103.71 | 1.81% | 3,269,452 |
| Oct 13, 2025 | 98.77 | 102.12 | 98.52 | 101.87 | 101.87 | 2.67% | 3,319,543 |
| Oct 10, 2025 | 99.00 | 100.53 | 98.10 | 99.22 | 99.22 | 0.56% | 2,971,618 |
| Oct 9, 2025 | 98.58 | 99.00 | 97.15 | 98.67 | 98.67 | 0.52% | 2,942,119 |
| Oct 8, 2025 | 96.73 | 99.23 | 96.51 | 98.16 | 98.16 | 1.86% | 3,336,860 |
| Oct 7, 2025 | 97.41 | 97.70 | 95.34 | 96.37 | 96.37 | -1.79% | 3,428,027 |
| Oct 6, 2025 | 100.27 | 100.53 | 98.07 | 98.13 | 97.53 | -2.08% | 3,189,541 |
| Oct 3, 2025 | 101.03 | 101.32 | 99.73 | 100.21 | 99.60 | -1.17% | 3,450,717 |
| Oct 2, 2025 | 99.45 | 101.65 | 99.43 | 101.40 | 100.78 | 1.73% | 2,953,255 |
| Oct 1, 2025 | 103.26 | 103.26 | 98.70 | 99.68 | 99.07 | -3.55% | 4,677,993 |
| Sep 30, 2025 | 103.11 | 103.83 | 101.22 | 103.35 | 102.72 | 0.40% | 4,139,119 |
| Sep 29, 2025 | 102.60 | 103.00 | 100.89 | 102.94 | 102.31 | 0.80% | 3,380,455 |
| Sep 26, 2025 | 103.21 | 103.21 | 101.67 | 102.12 | 101.50 | -0.71% | 3,158,474 |
| Sep 25, 2025 | 104.92 | 105.93 | 102.59 | 102.85 | 102.22 | -1.58% | 2,468,064 |
| Sep 24, 2025 | 103.17 | 104.51 | 103.04 | 104.50 | 103.86 | 0.80% | 2,461,241 |
| Sep 23, 2025 | 102.24 | 104.40 | 102.17 | 103.67 | 103.04 | 1.78% | 2,840,124 |
| Sep 22, 2025 | 102.10 | 102.22 | 99.90 | 101.86 | 101.24 | -0.24% | 3,549,512 |
| Sep 19, 2025 | 107.28 | 107.34 | 101.04 | 102.11 | 101.49 | -4.48% | 6,059,417 |
| Sep 18, 2025 | 106.07 | 107.28 | 104.97 | 106.90 | 106.25 | 0.72% | 3,963,755 |
| Sep 17, 2025 | 104.66 | 106.24 | 104.49 | 106.14 | 105.49 | 1.85% | 2,592,195 |
| Sep 16, 2025 | 104.31 | 105.00 | 103.34 | 104.21 | 103.58 | -0.30% | 2,313,442 |
| Sep 15, 2025 | 104.06 | 104.96 | 103.49 | 104.52 | 103.88 | 0.11% | 3,383,319 |
| Sep 12, 2025 | 104.44 | 105.42 | 103.72 | 104.40 | 103.77 | -0.94% | 2,557,386 |
| Sep 11, 2025 | 106.68 | 107.13 | 104.72 | 105.39 | 104.75 | -1.01% | 2,931,908 |
| Sep 10, 2025 | 104.50 | 106.49 | 104.03 | 106.47 | 105.82 | 1.84% | 3,130,652 |
| Sep 9, 2025 | 107.78 | 108.30 | 104.36 | 104.55 | 103.91 | -3.84% | 4,369,483 |
| Sep 8, 2025 | 110.57 | 110.70 | 107.26 | 108.72 | 108.06 | -0.51% | 3,468,167 |
| Sep 5, 2025 | 108.96 | 109.84 | 108.41 | 109.28 | 108.62 | 0.77% | 1,913,073 |
| Sep 4, 2025 | 110.11 | 110.24 | 107.87 | 108.44 | 107.78 | -1.14% | 2,765,183 |
| Sep 3, 2025 | 108.79 | 110.20 | 106.64 | 109.69 | 109.02 | -0.70% | 2,604,201 |
| Sep 2, 2025 | 109.75 | 110.93 | 108.34 | 110.46 | 109.79 | 1.56% | 2,638,311 |
| Aug 29, 2025 | 112.31 | 113.82 | 107.42 | 108.76 | 108.10 | -2.64% | 4,583,381 |
| Aug 28, 2025 | 114.98 | 115.00 | 105.69 | 111.71 | 111.03 | 0.46% | 7,421,241 |
| Aug 27, 2025 | 110.58 | 111.33 | 110.01 | 111.20 | 110.52 | 0.63% | 3,621,609 |
| Aug 26, 2025 | 112.43 | 112.48 | 110.08 | 110.50 | 109.83 | -1.65% | 2,717,711 |
| Aug 25, 2025 | 112.20 | 112.80 | 111.02 | 112.35 | 111.67 | -0.04% | 2,806,471 |