Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
71.78
+0.45 (0.63%)
At close: Jan 24, 2025, 4:00 PM
72.35
+0.57 (0.79%)
Pre-market: Jan 27, 2025, 9:09 AM EST
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 71.66 | 72.20 | 71.24 | 71.78 | 71.78 | 0.63% | 2,205,954 |
| Jan 23, 2025 | 70.60 | 71.37 | 69.90 | 71.33 | 71.33 | 0.86% | 2,454,794 |
| Jan 22, 2025 | 71.81 | 71.85 | 70.41 | 70.72 | 70.72 | -1.70% | 3,184,829 |
| Jan 21, 2025 | 69.09 | 72.55 | 69.09 | 71.94 | 71.94 | 5.11% | 7,589,557 |
| Jan 17, 2025 | 69.52 | 70.00 | 68.10 | 68.44 | 68.44 | -1.18% | 3,386,378 |
| Jan 16, 2025 | 67.81 | 69.45 | 66.43 | 69.26 | 69.26 | 1.01% | 5,026,119 |
| Jan 15, 2025 | 70.81 | 71.32 | 68.52 | 68.57 | 68.57 | -1.17% | 3,489,765 |
| Jan 14, 2025 | 71.50 | 72.03 | 69.33 | 69.38 | 69.38 | -3.09% | 3,946,515 |
| Jan 13, 2025 | 71.57 | 72.27 | 70.37 | 71.59 | 71.59 | 0.32% | 4,094,790 |
| Jan 10, 2025 | 71.19 | 71.87 | 70.78 | 71.36 | 71.36 | -0.36% | 4,669,626 |
| Jan 8, 2025 | 73.79 | 74.00 | 70.15 | 71.62 | 71.62 | -3.44% | 5,786,143 |
| Jan 7, 2025 | 75.65 | 78.00 | 74.08 | 74.17 | 74.17 | -2.21% | 3,592,243 |
| Jan 6, 2025 | 74.92 | 77.45 | 74.46 | 75.85 | 75.25 | 1.58% | 3,234,794 |
| Jan 3, 2025 | 75.91 | 75.91 | 74.45 | 74.67 | 74.08 | -1.27% | 3,120,883 |
| Jan 2, 2025 | 76.30 | 78.04 | 75.24 | 75.63 | 75.03 | -0.25% | 2,675,819 |
| Dec 31, 2024 | 75.69 | 76.33 | 74.92 | 75.82 | 75.22 | 0.17% | 3,500,350 |
| Dec 30, 2024 | 75.77 | 76.24 | 74.76 | 75.69 | 75.09 | -0.26% | 3,775,739 |
| Dec 27, 2024 | 75.39 | 76.52 | 75.19 | 75.89 | 75.29 | 0.34% | 2,660,052 |
| Dec 26, 2024 | 74.75 | 75.82 | 74.16 | 75.63 | 75.03 | 1.33% | 3,601,876 |
| Dec 24, 2024 | 74.50 | 75.01 | 74.12 | 74.64 | 74.05 | 0.03% | 1,542,336 |
| Dec 23, 2024 | 75.56 | 75.78 | 73.38 | 74.62 | 74.03 | -2.33% | 5,089,440 |
| Dec 20, 2024 | 73.79 | 76.81 | 73.79 | 76.40 | 75.80 | 3.40% | 5,865,587 |
| Dec 19, 2024 | 75.58 | 75.82 | 72.81 | 73.89 | 73.31 | -2.70% | 4,032,397 |
| Dec 18, 2024 | 75.76 | 78.09 | 75.61 | 75.94 | 75.34 | -0.08% | 4,537,778 |
| Dec 17, 2024 | 75.21 | 76.27 | 75.14 | 76.00 | 75.40 | 0.97% | 3,389,103 |
| Dec 16, 2024 | 76.35 | 76.90 | 74.96 | 75.27 | 74.68 | -2.17% | 3,316,400 |
| Dec 13, 2024 | 78.50 | 78.67 | 75.61 | 76.94 | 76.33 | -1.89% | 3,770,999 |
| Dec 12, 2024 | 80.09 | 80.21 | 77.94 | 78.42 | 77.80 | -1.75% | 2,738,666 |
| Dec 11, 2024 | 82.18 | 82.69 | 79.74 | 79.82 | 79.19 | -3.12% | 3,205,586 |
| Dec 10, 2024 | 80.92 | 82.98 | 79.24 | 82.39 | 81.74 | 1.97% | 3,400,468 |
| Dec 9, 2024 | 81.59 | 81.76 | 79.89 | 80.80 | 80.16 | -0.97% | 3,471,603 |
| Dec 6, 2024 | 81.32 | 84.75 | 80.88 | 81.59 | 80.95 | 2.50% | 6,926,885 |
| Dec 5, 2024 | 80.17 | 80.80 | 75.35 | 79.60 | 78.97 | 0.13% | 11,391,814 |
| Dec 4, 2024 | 79.74 | 80.17 | 78.38 | 79.50 | 78.87 | 0.61% | 5,936,944 |
| Dec 3, 2024 | 77.77 | 79.93 | 77.48 | 79.02 | 78.40 | 1.58% | 3,812,956 |
| Dec 2, 2024 | 77.00 | 77.93 | 76.05 | 77.79 | 77.18 | 0.67% | 3,658,238 |
| Nov 29, 2024 | 77.97 | 77.99 | 76.30 | 77.27 | 76.66 | 1.32% | 2,440,054 |
| Nov 27, 2024 | 75.50 | 76.37 | 74.71 | 76.26 | 75.66 | 2.17% | 3,306,426 |
| Nov 26, 2024 | 75.83 | 76.24 | 74.20 | 74.64 | 74.05 | -2.55% | 3,195,683 |
| Nov 25, 2024 | 75.92 | 77.75 | 75.87 | 76.59 | 75.99 | 2.22% | 4,951,319 |
| Nov 22, 2024 | 74.22 | 75.92 | 74.02 | 74.93 | 74.34 | 1.37% | 3,828,101 |
| Nov 21, 2024 | 73.47 | 74.43 | 73.27 | 73.92 | 73.34 | 0.89% | 3,162,302 |
| Nov 20, 2024 | 75.75 | 75.75 | 72.12 | 73.27 | 72.69 | -4.22% | 7,419,040 |
| Nov 19, 2024 | 77.46 | 78.27 | 76.38 | 76.50 | 75.90 | -0.77% | 2,261,689 |
| Nov 18, 2024 | 75.88 | 78.70 | 75.88 | 77.09 | 76.48 | 1.59% | 3,252,912 |
| Nov 15, 2024 | 76.94 | 77.75 | 75.05 | 75.88 | 75.28 | -1.52% | 3,704,309 |
| Nov 14, 2024 | 76.91 | 78.40 | 76.21 | 77.05 | 76.44 | 0.35% | 2,821,808 |
| Nov 13, 2024 | 75.12 | 77.04 | 75.12 | 76.78 | 76.17 | 2.21% | 3,379,331 |
| Nov 12, 2024 | 75.87 | 75.98 | 73.51 | 75.12 | 74.53 | -1.53% | 5,638,744 |
| Nov 11, 2024 | 77.00 | 77.60 | 76.07 | 76.29 | 75.69 | -0.86% | 4,613,611 |
| Nov 8, 2024 | 78.08 | 78.25 | 76.76 | 76.95 | 76.34 | -1.43% | 3,885,503 |
| Nov 7, 2024 | 78.41 | 79.42 | 77.78 | 78.07 | 77.45 | 0.85% | 4,150,670 |
| Nov 6, 2024 | 80.30 | 80.75 | 77.22 | 77.41 | 76.80 | -5.10% | 6,752,639 |
| Nov 5, 2024 | 82.01 | 82.04 | 80.68 | 81.57 | 80.93 | -0.52% | 4,522,889 |
| Nov 4, 2024 | 82.31 | 84.39 | 81.76 | 82.00 | 81.35 | 0.29% | 4,571,090 |
| Nov 1, 2024 | 80.57 | 81.86 | 79.86 | 81.76 | 81.12 | 2.15% | 3,126,563 |
| Oct 31, 2024 | 79.23 | 80.82 | 78.45 | 80.04 | 79.41 | 1.39% | 3,509,038 |
| Oct 30, 2024 | 79.87 | 80.48 | 78.82 | 78.94 | 78.32 | -1.08% | 3,071,873 |
| Oct 29, 2024 | 80.76 | 82.48 | 79.79 | 79.80 | 79.17 | -1.60% | 3,993,986 |
| Oct 28, 2024 | 80.74 | 82.36 | 80.64 | 81.10 | 80.46 | 0.90% | 3,468,013 |
| Oct 25, 2024 | 81.65 | 82.67 | 80.18 | 80.38 | 79.75 | -1.25% | 2,869,727 |
| Oct 24, 2024 | 81.18 | 81.67 | 80.70 | 81.40 | 80.76 | 0.44% | 2,378,748 |
| Oct 23, 2024 | 81.12 | 81.63 | 80.42 | 81.04 | 80.40 | -0.10% | 3,069,007 |
| Oct 22, 2024 | 81.68 | 82.23 | 80.12 | 81.12 | 80.48 | -0.01% | 3,850,494 |
| Oct 21, 2024 | 80.78 | 81.53 | 80.30 | 81.13 | 80.49 | 0.66% | 4,412,139 |
| Oct 18, 2024 | 81.65 | 81.97 | 80.14 | 80.60 | 79.96 | -1.59% | 4,808,603 |
| Oct 17, 2024 | 82.10 | 82.53 | 80.92 | 81.90 | 81.25 | -0.40% | 6,300,871 |
| Oct 16, 2024 | 80.75 | 83.18 | 80.22 | 82.23 | 81.58 | 2.06% | 4,794,667 |
| Oct 15, 2024 | 79.64 | 81.77 | 79.55 | 80.57 | 79.93 | 1.02% | 6,580,512 |
| Oct 14, 2024 | 82.18 | 82.38 | 79.65 | 79.76 | 79.13 | -3.31% | 5,953,728 |
| Oct 11, 2024 | 82.50 | 82.90 | 81.90 | 82.49 | 81.84 | 0.06% | 6,849,266 |
| Oct 10, 2024 | 82.86 | 82.86 | 82.01 | 82.44 | 81.79 | -0.51% | 3,671,384 |
| Oct 9, 2024 | 83.48 | 83.60 | 82.25 | 82.86 | 82.21 | -0.83% | 3,775,890 |
| Oct 8, 2024 | 83.74 | 84.08 | 82.68 | 83.55 | 82.89 | -0.89% | 2,203,027 |
| Oct 7, 2024 | 84.89 | 85.08 | 83.08 | 84.30 | 83.05 | -0.06% | 3,696,807 |
| Oct 4, 2024 | 82.96 | 84.98 | 82.51 | 84.35 | 83.10 | 2.97% | 3,792,959 |
| Oct 3, 2024 | 81.38 | 82.03 | 81.20 | 81.92 | 80.70 | 0.18% | 2,858,498 |
| Oct 2, 2024 | 84.18 | 84.25 | 81.58 | 81.77 | 80.56 | -3.20% | 3,821,547 |
| Oct 1, 2024 | 84.44 | 84.68 | 82.58 | 84.47 | 83.22 | -0.12% | 3,582,124 |
| Sep 30, 2024 | 86.73 | 86.73 | 83.74 | 84.57 | 83.31 | -3.15% | 4,784,709 |
| Sep 27, 2024 | 86.54 | 88.10 | 86.00 | 87.32 | 86.02 | 0.44% | 4,011,677 |
| Sep 26, 2024 | 84.82 | 87.75 | 84.82 | 86.94 | 85.65 | 3.18% | 3,884,171 |
| Sep 25, 2024 | 85.05 | 85.05 | 83.60 | 84.26 | 83.01 | -0.86% | 2,876,539 |
| Sep 24, 2024 | 86.00 | 86.40 | 84.99 | 84.99 | 83.73 | -1.22% | 2,843,772 |
| Sep 23, 2024 | 85.99 | 86.73 | 85.22 | 86.04 | 84.76 | 0.03% | 3,010,872 |
| Sep 20, 2024 | 86.18 | 86.39 | 84.53 | 86.01 | 84.73 | -0.57% | 7,965,091 |
| Sep 19, 2024 | 87.73 | 87.76 | 85.95 | 86.50 | 85.22 | -0.41% | 4,372,417 |
| Sep 18, 2024 | 85.77 | 87.75 | 85.77 | 86.86 | 85.57 | 0.99% | 3,514,912 |
| Sep 17, 2024 | 85.75 | 86.34 | 85.36 | 86.01 | 84.73 | 0.30% | 3,594,658 |
| Sep 16, 2024 | 85.00 | 86.25 | 84.64 | 85.75 | 84.48 | 1.18% | 3,741,618 |
| Sep 13, 2024 | 84.67 | 86.29 | 84.00 | 84.75 | 83.49 | 1.85% | 4,279,955 |
| Sep 12, 2024 | 80.79 | 84.27 | 80.31 | 83.21 | 81.97 | 3.28% | 4,589,389 |
| Sep 11, 2024 | 80.27 | 81.45 | 78.71 | 80.57 | 79.37 | -0.15% | 5,678,658 |
| Sep 10, 2024 | 81.16 | 81.76 | 79.68 | 80.69 | 79.49 | -0.36% | 5,181,499 |
| Sep 9, 2024 | 81.96 | 82.93 | 80.74 | 80.98 | 79.78 | -1.94% | 5,319,833 |
| Sep 6, 2024 | 81.04 | 83.46 | 80.50 | 82.58 | 81.35 | 2.70% | 6,320,897 |
| Sep 5, 2024 | 81.09 | 81.71 | 77.96 | 80.41 | 79.22 | -0.83% | 10,493,254 |
| Sep 4, 2024 | 81.73 | 82.48 | 79.36 | 81.08 | 79.88 | -3.23% | 10,311,748 |
| Sep 3, 2024 | 83.02 | 86.10 | 83.02 | 83.79 | 82.55 | 0.99% | 11,628,739 |
| Aug 30, 2024 | 84.40 | 87.38 | 82.68 | 82.97 | 81.74 | -1.26% | 21,069,424 |