Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	108.53	109.77	108.53	109.49	-	0.66%	1,379,522
Nov 26, 2025	104.73	109.25	104.52	108.77	108.77	4.28%	3,113,187
Nov 25, 2025	102.54	106.33	102.25	104.31	104.31	2.58%	2,999,956
Nov 24, 2025	101.58	103.19	100.78	101.69	101.69	-0.01%	3,776,411
Nov 21, 2025	100.75	102.81	99.60	101.70	101.70	1.41%	2,923,037
Nov 20, 2025	100.19	101.42	99.72	100.29	100.29	0.64%	2,458,218
Nov 19, 2025	103.48	104.16	99.50	99.65	99.65	-3.56%	3,391,130
Nov 18, 2025	102.96	104.79	102.23	103.33	103.33	0.17%	1,897,204
Nov 17, 2025	103.80	105.75	102.67	103.15	103.15	-1.10%	2,721,740
Nov 14, 2025	103.83	105.25	103.35	104.30	104.30	0.11%	2,375,104
Nov 13, 2025	103.67	105.03	103.14	104.19	104.19	-0.02%	3,054,880
Nov 12, 2025	104.02	105.11	103.95	104.21	104.21	0.13%	2,415,837
Nov 11, 2025	100.30	104.22	100.30	104.07	104.07	3.66%	3,135,568
Nov 10, 2025	99.25	100.88	97.32	100.40	100.40	1.19%	4,042,645
Nov 7, 2025	96.34	99.36	95.11	99.22	99.22	3.42%	3,744,255
Nov 6, 2025	101.05	101.05	95.92	95.94	95.94	-4.64%	3,093,264
Nov 5, 2025	99.74	100.84	99.06	100.61	100.61	0.84%	2,229,747
Nov 4, 2025	99.38	100.31	98.27	99.77	99.77	0.61%	2,287,196
Nov 3, 2025	98.33	99.52	96.01	99.17	99.17	0.52%	2,562,326
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	97.54	-2.08%	3,189,541
Oct 3, 2025	101.03	101.32	99.73	100.21	99.61	-1.17%	3,450,717
Oct 2, 2025	99.45	101.65	99.43	101.40	100.79	1.73%	2,953,255
Oct 1, 2025	103.26	103.26	98.70	99.68	99.08	-3.55%	4,677,993
Sep 30, 2025	103.11	103.83	101.22	103.35	102.73	0.40%	4,139,119
Sep 29, 2025	102.60	103.00	100.89	102.94	102.32	0.80%	3,380,455
Sep 26, 2025	103.21	103.21	101.67	102.12	101.51	-0.71%	3,158,474
Sep 25, 2025	104.92	105.93	102.59	102.85	102.23	-1.58%	2,468,064
Sep 24, 2025	103.17	104.51	103.04	104.50	103.87	0.80%	2,461,241
Sep 23, 2025	102.24	104.40	102.17	103.67	103.05	1.78%	2,840,124
Sep 22, 2025	102.10	102.22	99.90	101.86	101.25	-0.24%	3,549,512
Sep 19, 2025	107.28	107.34	101.04	102.11	101.50	-4.48%	6,059,417