Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
86.94
+2.68 (3.18%)
Sep 26, 2024, 4:01 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 84.82 | 87.75 | 84.82 | 86.94 | 86.94 | 3.18% | 3,538,765 |
| Sep 25, 2024 | 85.05 | 85.05 | 83.60 | 84.26 | 84.26 | -0.86% | 2,876,539 |
| Sep 24, 2024 | 86.00 | 86.40 | 84.99 | 84.99 | 84.99 | -1.22% | 2,843,772 |
| Sep 23, 2024 | 85.99 | 86.73 | 85.22 | 86.04 | 86.04 | 0.03% | 3,010,872 |
| Sep 20, 2024 | 86.18 | 86.39 | 84.53 | 86.01 | 86.01 | -0.57% | 7,965,091 |
| Sep 19, 2024 | 87.73 | 87.76 | 85.95 | 86.50 | 86.50 | -0.41% | 4,372,417 |
| Sep 18, 2024 | 85.77 | 87.75 | 85.77 | 86.86 | 86.86 | 0.99% | 3,514,912 |
| Sep 17, 2024 | 85.75 | 86.34 | 85.36 | 86.01 | 86.01 | 0.30% | 3,594,658 |
| Sep 16, 2024 | 85.00 | 86.25 | 84.64 | 85.75 | 85.75 | 1.18% | 3,741,618 |
| Sep 13, 2024 | 84.67 | 86.29 | 84.00 | 84.75 | 84.75 | 1.85% | 4,279,955 |
| Sep 12, 2024 | 80.79 | 84.27 | 80.31 | 83.21 | 83.21 | 3.28% | 4,589,389 |
| Sep 11, 2024 | 80.27 | 81.45 | 78.71 | 80.57 | 80.57 | -0.15% | 5,678,658 |
| Sep 10, 2024 | 81.16 | 81.76 | 79.68 | 80.69 | 80.69 | -0.36% | 5,181,499 |
| Sep 9, 2024 | 81.96 | 82.93 | 80.74 | 80.98 | 80.98 | -1.94% | 5,319,833 |
| Sep 6, 2024 | 81.04 | 83.46 | 80.50 | 82.58 | 82.58 | 2.70% | 6,320,897 |
| Sep 5, 2024 | 81.09 | 81.71 | 77.96 | 80.41 | 80.41 | -0.83% | 10,493,254 |
| Sep 4, 2024 | 81.73 | 82.48 | 79.36 | 81.08 | 81.08 | -3.23% | 10,311,748 |
| Sep 3, 2024 | 83.02 | 86.10 | 83.02 | 83.79 | 83.79 | 0.99% | 11,628,739 |
| Aug 30, 2024 | 84.40 | 87.38 | 82.68 | 82.97 | 82.97 | -1.26% | 21,069,424 |
| Aug 29, 2024 | 92.20 | 97.00 | 84.00 | 84.03 | 84.03 | -32.15% | 41,654,977 |
| Aug 28, 2024 | 124.99 | 125.42 | 122.47 | 123.84 | 123.84 | -1.02% | 3,124,666 |
| Aug 27, 2024 | 124.33 | 125.31 | 123.76 | 125.12 | 125.12 | 0.63% | 2,507,936 |
| Aug 26, 2024 | 124.69 | 125.25 | 123.93 | 124.34 | 124.34 | 0.60% | 1,783,924 |
| Aug 23, 2024 | 123.80 | 124.53 | 122.66 | 123.60 | 123.60 | 0.29% | 1,557,023 |
| Aug 22, 2024 | 123.75 | 124.27 | 122.42 | 123.24 | 123.24 | -0.38% | 2,019,652 |
| Aug 21, 2024 | 125.37 | 126.98 | 123.35 | 123.71 | 123.71 | 1.74% | 2,160,789 |
| Aug 20, 2024 | 122.05 | 123.25 | 120.96 | 121.59 | 121.59 | -0.41% | 1,798,061 |
| Aug 19, 2024 | 123.28 | 124.77 | 121.98 | 122.09 | 122.09 | -0.96% | 1,534,337 |
| Aug 16, 2024 | 120.18 | 123.43 | 119.92 | 123.27 | 123.27 | 2.26% | 1,687,439 |
| Aug 15, 2024 | 120.40 | 123.59 | 119.05 | 120.54 | 120.54 | 3.43% | 2,730,106 |
| Aug 14, 2024 | 116.56 | 117.80 | 115.30 | 116.54 | 116.54 | -0.26% | 2,253,106 |
| Aug 13, 2024 | 115.72 | 117.99 | 114.17 | 116.84 | 116.84 | -0.65% | 2,901,383 |
| Aug 12, 2024 | 116.54 | 118.95 | 114.91 | 117.60 | 117.60 | 0.68% | 2,119,400 |
| Aug 9, 2024 | 117.88 | 118.74 | 116.40 | 116.81 | 116.81 | -1.15% | 1,520,943 |
| Aug 8, 2024 | 118.85 | 119.38 | 116.42 | 118.17 | 118.17 | -0.28% | 2,528,272 |
| Aug 7, 2024 | 124.40 | 124.74 | 118.33 | 118.50 | 118.50 | -3.85% | 2,186,004 |
| Aug 6, 2024 | 123.21 | 125.03 | 121.55 | 123.25 | 123.25 | 0.29% | 2,129,798 |
| Aug 5, 2024 | 120.43 | 123.75 | 119.45 | 122.89 | 122.89 | 1.07% | 2,956,774 |
| Aug 2, 2024 | 119.36 | 123.53 | 117.45 | 121.59 | 121.59 | 1.19% | 3,169,507 |
| Aug 1, 2024 | 121.55 | 122.09 | 118.63 | 120.16 | 120.16 | -0.19% | 2,286,900 |
| Jul 31, 2024 | 119.92 | 122.25 | 119.00 | 120.39 | 120.39 | 0.33% | 2,501,872 |
| Jul 30, 2024 | 117.32 | 120.42 | 116.39 | 120.00 | 120.00 | 2.25% | 1,595,371 |
| Jul 29, 2024 | 118.10 | 119.77 | 116.22 | 117.36 | 117.36 | -0.62% | 1,810,532 |
| Jul 26, 2024 | 118.90 | 119.68 | 117.57 | 118.09 | 118.09 | -0.19% | 1,577,358 |
| Jul 25, 2024 | 117.24 | 119.73 | 116.57 | 118.31 | 118.31 | 1.08% | 2,354,563 |
| Jul 24, 2024 | 120.50 | 120.50 | 115.98 | 117.05 | 117.05 | -2.78% | 2,763,894 |
| Jul 23, 2024 | 123.00 | 123.11 | 120.18 | 120.40 | 120.40 | -2.34% | 1,880,378 |
| Jul 22, 2024 | 122.66 | 124.61 | 122.30 | 123.28 | 123.28 | 0.70% | 2,067,828 |
| Jul 19, 2024 | 122.28 | 122.98 | 120.31 | 122.42 | 122.42 | 0.70% | 2,153,691 |
| Jul 18, 2024 | 124.00 | 124.42 | 120.68 | 121.57 | 121.57 | -2.24% | 2,548,422 |
| Jul 17, 2024 | 123.10 | 125.98 | 122.40 | 124.36 | 124.36 | -2.45% | 3,395,918 |
| Jul 16, 2024 | 127.00 | 128.62 | 126.28 | 127.48 | 127.48 | 0.41% | 1,852,041 |
| Jul 15, 2024 | 132.48 | 132.48 | 125.61 | 126.96 | 126.96 | -4.12% | 2,714,402 |
| Jul 12, 2024 | 132.32 | 135.46 | 132.04 | 132.42 | 132.42 | 0.63% | 1,728,853 |
| Jul 11, 2024 | 128.34 | 132.31 | 127.79 | 131.59 | 131.59 | 3.21% | 2,147,390 |
| Jul 10, 2024 | 129.04 | 129.26 | 126.15 | 127.50 | 127.50 | -0.81% | 1,855,948 |
| Jul 9, 2024 | 129.32 | 129.47 | 127.26 | 128.54 | 128.54 | -1.21% | 1,572,856 |
| Jul 8, 2024 | 129.26 | 130.72 | 127.93 | 130.12 | 129.53 | 1.50% | 1,874,215 |
| Jul 5, 2024 | 125.41 | 128.47 | 124.51 | 128.20 | 127.61 | 2.21% | 1,570,544 |
| Jul 3, 2024 | 129.53 | 129.75 | 125.43 | 125.43 | 124.86 | -3.12% | 1,302,424 |
| Jul 2, 2024 | 130.54 | 130.54 | 127.83 | 129.47 | 128.88 | -0.85% | 1,532,893 |
| Jul 1, 2024 | 131.96 | 134.39 | 130.49 | 130.58 | 129.98 | -1.25% | 3,546,567 |
| Jun 28, 2024 | 131.00 | 132.39 | 130.77 | 132.23 | 131.63 | 1.50% | 9,278,104 |
| Jun 27, 2024 | 128.14 | 130.60 | 127.70 | 130.28 | 129.69 | 0.99% | 2,343,276 |
| Jun 26, 2024 | 128.88 | 129.78 | 126.70 | 129.00 | 128.41 | 0.37% | 2,570,665 |
| Jun 25, 2024 | 129.73 | 129.87 | 127.93 | 128.52 | 127.93 | -1.51% | 1,521,698 |
| Jun 24, 2024 | 129.20 | 131.47 | 128.50 | 130.49 | 129.89 | 1.34% | 2,449,662 |
| Jun 21, 2024 | 128.15 | 129.89 | 127.50 | 128.77 | 128.18 | 1.00% | 3,292,960 |
| Jun 20, 2024 | 126.34 | 127.80 | 124.82 | 127.50 | 126.92 | 0.72% | 2,802,172 |
| Jun 18, 2024 | 126.81 | 127.86 | 124.96 | 126.59 | 126.01 | -0.24% | 2,495,051 |
| Jun 17, 2024 | 125.08 | 126.98 | 123.60 | 126.89 | 126.31 | 0.87% | 1,982,875 |
| Jun 14, 2024 | 123.62 | 125.86 | 122.86 | 125.79 | 125.22 | 1.35% | 1,708,918 |
| Jun 13, 2024 | 125.06 | 125.06 | 122.21 | 124.12 | 123.55 | -0.65% | 1,856,856 |
| Jun 12, 2024 | 127.09 | 127.76 | 123.60 | 124.93 | 124.36 | -1.45% | 2,619,219 |
| Jun 11, 2024 | 127.29 | 128.30 | 126.40 | 126.77 | 126.19 | -0.72% | 1,790,278 |
| Jun 10, 2024 | 126.53 | 128.16 | 126.00 | 127.69 | 127.11 | 0.85% | 1,893,169 |
| Jun 7, 2024 | 128.97 | 130.21 | 125.99 | 126.61 | 126.03 | -2.25% | 2,252,300 |
| Jun 6, 2024 | 131.47 | 132.19 | 128.33 | 129.53 | 128.94 | -3.64% | 3,336,010 |
| Jun 5, 2024 | 133.68 | 135.57 | 131.06 | 134.42 | 133.81 | -0.07% | 2,665,818 |
| Jun 4, 2024 | 139.00 | 141.24 | 133.89 | 134.51 | 133.90 | -3.62% | 2,795,801 |
| Jun 3, 2024 | 135.18 | 139.95 | 133.63 | 139.56 | 138.92 | 1.94% | 3,879,680 |
| May 31, 2024 | 128.00 | 137.00 | 127.28 | 136.91 | 136.28 | 7.01% | 4,872,893 |
| May 30, 2024 | 143.89 | 145.50 | 126.23 | 127.94 | 127.36 | -8.14% | 9,925,162 |
| May 29, 2024 | 141.53 | 143.83 | 138.87 | 139.28 | 138.64 | -2.10% | 3,797,152 |
| May 28, 2024 | 144.54 | 145.94 | 141.03 | 142.27 | 141.62 | -2.04% | 3,491,317 |
| May 24, 2024 | 140.00 | 145.29 | 139.87 | 145.23 | 144.57 | 4.39% | 2,230,090 |
| May 23, 2024 | 140.72 | 142.90 | 138.84 | 139.12 | 138.48 | -1.72% | 2,102,805 |
| May 22, 2024 | 142.05 | 142.07 | 139.55 | 141.55 | 140.90 | -0.74% | 2,268,605 |
| May 21, 2024 | 144.79 | 147.79 | 142.24 | 142.60 | 141.95 | 3.46% | 3,179,345 |
| May 20, 2024 | 141.38 | 141.45 | 137.70 | 137.83 | 137.20 | -3.03% | 1,846,017 |
| May 17, 2024 | 145.37 | 145.37 | 141.20 | 142.13 | 141.48 | -3.04% | 2,744,046 |
| May 16, 2024 | 145.28 | 147.87 | 144.83 | 146.59 | 145.92 | 3.92% | 3,270,068 |
| May 15, 2024 | 140.57 | 142.88 | 140.25 | 141.06 | 140.42 | 0.53% | 2,012,550 |
| May 14, 2024 | 139.78 | 140.46 | 138.30 | 140.31 | 139.67 | 1.73% | 1,905,627 |
| May 13, 2024 | 141.84 | 143.66 | 137.58 | 137.93 | 137.30 | -2.14% | 1,760,050 |
| May 10, 2024 | 140.94 | 141.32 | 139.84 | 140.95 | 140.31 | 0.06% | 1,339,190 |
| May 9, 2024 | 137.24 | 140.89 | 136.50 | 140.86 | 140.22 | 2.43% | 1,920,712 |
| May 8, 2024 | 138.47 | 139.97 | 137.06 | 137.52 | 136.89 | -1.70% | 1,700,424 |
| May 7, 2024 | 137.77 | 141.09 | 137.30 | 139.90 | 139.26 | 2.76% | 2,594,436 |
| May 6, 2024 | 138.09 | 138.71 | 134.68 | 136.14 | 135.52 | -0.98% | 2,481,269 |