Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
130.93
-3.92 (-2.91%)
At close: Mar 17, 2026, 4:00 PM EDT
131.01
+0.08 (0.06%)
After-hours: Mar 17, 2026, 7:59 PM EDT
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 135.38 | 135.38 | 130.38 | 130.93 | 130.93 | -2.91% | 3,811,057 |
| Mar 16, 2026 | 133.07 | 135.49 | 131.42 | 134.85 | 134.85 | 2.28% | 3,250,143 |
| Mar 13, 2026 | 134.93 | 135.98 | 131.13 | 131.84 | 131.84 | -3.02% | 3,754,191 |
| Mar 12, 2026 | 131.55 | 140.01 | 128.84 | 135.95 | 135.95 | -6.14% | 8,637,184 |
| Mar 11, 2026 | 145.36 | 146.99 | 143.75 | 144.84 | 144.84 | -0.79% | 4,610,190 |
| Mar 10, 2026 | 145.13 | 149.23 | 144.50 | 146.00 | 146.00 | 0.33% | 3,355,266 |
| Mar 9, 2026 | 144.75 | 145.77 | 141.62 | 145.52 | 145.52 | -0.54% | 2,736,302 |
| Mar 6, 2026 | 145.02 | 147.50 | 144.75 | 146.31 | 146.31 | -0.16% | 2,842,024 |
| Mar 5, 2026 | 149.72 | 150.21 | 144.52 | 146.55 | 146.55 | -3.33% | 3,695,036 |
| Mar 4, 2026 | 154.89 | 155.51 | 150.53 | 151.60 | 151.60 | -0.94% | 2,886,617 |
| Mar 3, 2026 | 150.06 | 154.83 | 149.30 | 153.04 | 153.04 | 0.28% | 2,670,020 |
| Mar 2, 2026 | 154.63 | 156.88 | 151.43 | 152.62 | 152.62 | -2.32% | 2,482,931 |
| Feb 27, 2026 | 153.52 | 157.07 | 153.52 | 156.24 | 156.24 | 1.45% | 3,352,079 |
| Feb 26, 2026 | 154.50 | 158.23 | 153.53 | 154.00 | 154.00 | -0.51% | 2,310,740 |
| Feb 25, 2026 | 153.70 | 156.53 | 153.26 | 154.79 | 154.79 | 0.54% | 3,403,288 |
| Feb 24, 2026 | 153.01 | 154.60 | 150.96 | 153.96 | 153.96 | 0.69% | 2,185,533 |
| Feb 23, 2026 | 150.30 | 153.31 | 149.17 | 152.90 | 152.90 | 1.50% | 2,205,032 |
| Feb 20, 2026 | 151.31 | 154.24 | 149.11 | 150.64 | 150.64 | -0.76% | 2,567,235 |
| Feb 19, 2026 | 150.74 | 153.90 | 149.68 | 151.79 | 151.79 | -0.15% | 2,191,096 |
| Feb 18, 2026 | 149.40 | 153.82 | 149.12 | 152.02 | 152.02 | 1.56% | 2,507,687 |
| Feb 17, 2026 | 153.79 | 155.00 | 147.57 | 149.68 | 149.68 | -2.70% | 2,874,839 |
| Feb 13, 2026 | 148.68 | 153.88 | 146.52 | 153.84 | 153.84 | 3.55% | 2,874,615 |
| Feb 12, 2026 | 148.00 | 150.68 | 145.94 | 148.56 | 148.56 | 0.95% | 3,156,699 |
| Feb 11, 2026 | 146.22 | 147.96 | 144.31 | 147.16 | 147.16 | 0.62% | 2,768,023 |
| Feb 10, 2026 | 148.36 | 148.80 | 145.88 | 146.25 | 146.25 | -0.76% | 1,939,189 |
| Feb 9, 2026 | 146.98 | 149.88 | 146.87 | 147.37 | 147.37 | 0.49% | 2,243,579 |
| Feb 6, 2026 | 146.53 | 148.21 | 145.82 | 146.65 | 146.65 | 1.21% | 1,713,713 |
| Feb 5, 2026 | 148.56 | 149.50 | 144.61 | 144.90 | 144.90 | -2.91% | 2,183,119 |
| Feb 4, 2026 | 149.34 | 151.17 | 146.44 | 149.25 | 149.25 | 0.82% | 2,776,075 |
| Feb 3, 2026 | 144.49 | 150.06 | 142.96 | 148.04 | 148.04 | 3.16% | 3,712,572 |
| Feb 2, 2026 | 143.70 | 145.27 | 142.71 | 143.51 | 143.51 | 0.06% | 2,900,656 |
| Jan 30, 2026 | 140.11 | 143.57 | 140.00 | 143.43 | 143.43 | 1.16% | 2,239,041 |
| Jan 29, 2026 | 145.08 | 145.66 | 140.85 | 141.78 | 141.78 | -2.25% | 2,621,899 |
| Jan 28, 2026 | 146.97 | 147.77 | 143.39 | 145.04 | 145.04 | -1.77% | 2,115,977 |
| Jan 27, 2026 | 150.99 | 151.09 | 147.16 | 147.66 | 147.66 | -1.78% | 2,436,710 |
| Jan 26, 2026 | 148.75 | 152.74 | 148.68 | 150.33 | 150.33 | 2.32% | 3,360,535 |
| Jan 23, 2026 | 145.23 | 147.41 | 144.39 | 146.92 | 146.92 | 1.60% | 2,437,115 |
| Jan 22, 2026 | 147.09 | 149.26 | 143.99 | 144.60 | 144.60 | -1.74% | 3,923,549 |
| Jan 21, 2026 | 146.95 | 147.87 | 145.29 | 147.16 | 147.16 | 0.36% | 3,587,192 |
| Jan 20, 2026 | 148.60 | 151.26 | 145.83 | 146.63 | 146.63 | -1.42% | 4,277,946 |
| Jan 16, 2026 | 151.41 | 152.16 | 147.71 | 148.74 | 148.74 | -1.97% | 3,815,417 |
| Jan 15, 2026 | 150.75 | 152.68 | 149.08 | 151.73 | 151.73 | 0.52% | 3,043,346 |
| Jan 14, 2026 | 152.03 | 154.75 | 150.87 | 150.95 | 150.95 | -0.20% | 2,861,289 |
| Jan 13, 2026 | 148.50 | 152.09 | 147.56 | 151.25 | 151.25 | 1.61% | 3,019,576 |
| Jan 12, 2026 | 142.77 | 149.06 | 142.21 | 148.86 | 148.86 | 4.29% | 3,918,657 |
| Jan 9, 2026 | 144.18 | 144.90 | 141.55 | 142.74 | 142.74 | -0.87% | 3,020,051 |
| Jan 8, 2026 | 144.00 | 145.16 | 142.51 | 144.00 | 144.00 | 0.34% | 3,465,352 |
| Jan 7, 2026 | 145.04 | 146.00 | 142.82 | 143.51 | 143.51 | -0.82% | 3,714,011 |
| Jan 6, 2026 | 139.23 | 146.19 | 139.01 | 144.69 | 144.69 | 4.15% | 5,813,924 |
| Jan 5, 2026 | 135.56 | 138.98 | 133.85 | 138.93 | 138.34 | 1.54% | 3,707,830 |