Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	148.56	149.50	145.03	144.89	-	-2.92%	805,005
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
Jan 2, 2026	132.79	137.70	132.65	136.82	136.24	3.05%	3,544,359
Dec 31, 2025	135.15	135.71	132.57	132.77	132.21	-2.25%	2,345,070
Dec 30, 2025	136.84	138.09	135.73	135.82	135.24	-1.24%	1,513,447
Dec 29, 2025	137.73	139.83	137.05	137.52	136.94	-0.23%	3,212,677
Dec 26, 2025	135.85	137.90	135.54	137.84	137.25	1.76%	1,722,544
Dec 24, 2025	134.56	136.25	133.50	135.45	134.87	0.89%	966,921
Dec 23, 2025	137.18	137.20	133.88	134.25	133.68	-2.38%	2,338,995
Dec 22, 2025	138.00	138.46	136.38	137.52	136.94	0.17%	3,666,686
Dec 19, 2025	135.97	137.42	134.18	137.28	136.70	0.44%	5,137,233
Dec 18, 2025	135.95	137.90	135.66	136.68	136.10	-0.21%	4,335,377
Dec 17, 2025	134.19	137.60	133.50	136.97	136.39	1.83%	3,765,667
Dec 16, 2025	132.94	135.68	132.80	134.51	133.94	1.19%	6,147,945
Dec 15, 2025	134.30	135.57	132.03	132.93	132.37	-0.21%	4,561,702
Dec 12, 2025	132.50	133.31	130.78	133.21	132.64	0.40%	4,593,192
Dec 11, 2025	126.25	132.71	126.15	132.68	132.12	5.39%	4,209,227
Dec 10, 2025	126.54	126.63	123.86	125.89	125.36	0.28%	2,939,356
Dec 9, 2025	124.97	128.55	124.07	125.54	125.01	1.02%	4,086,456
Dec 8, 2025	133.08	133.09	122.70	124.27	123.74	-6.12%	6,759,779
Dec 5, 2025	125.19	135.08	124.24	132.37	131.81	5.65%	12,342,189
Dec 4, 2025	115.75	125.44	114.62	125.29	124.76	14.01%	14,189,827
Dec 3, 2025	110.80	111.87	109.89	109.89	109.42	-0.13%	5,472,736
Dec 2, 2025	109.52	110.51	108.39	110.03	109.56	0.63%	3,563,062
Dec 1, 2025	109.15	111.07	108.28	109.34	108.88	-0.14%	3,321,326
Nov 28, 2025	108.65	109.78	108.50	109.49	109.03	0.66%	1,380,407
Nov 26, 2025	104.73	109.25	104.52	108.77	108.31	4.28%	3,118,651
Nov 25, 2025	102.54	106.33	102.25	104.31	103.87	2.58%	3,016,867
Nov 24, 2025	101.58	103.19	100.78	101.69	101.26	-0.01%	3,812,921