Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	83.22	84.23	82.96	83.46	-	0.36%	677,431
Mar 24, 2025	82.48	83.56	81.67	83.16	83.16	-0.60%	4,698,370
Mar 21, 2025	81.17	84.14	80.51	83.66	83.66	2.44%	6,957,563
Mar 20, 2025	82.08	83.21	81.25	81.67	81.67	-0.80%	3,225,168
Mar 19, 2025	80.81	82.64	80.51	82.33	82.33	1.13%	3,385,693
Mar 18, 2025	79.83	81.74	79.10	81.41	81.41	1.95%	3,101,409
Mar 17, 2025	79.90	80.80	78.10	79.85	79.85	1.05%	3,230,530
Mar 14, 2025	79.91	79.99	77.52	79.02	79.02	-1.16%	5,170,934
Mar 13, 2025	78.62	81.14	76.44	79.95	79.95	6.81%	8,555,993
Mar 12, 2025	79.28	79.35	74.67	74.85	74.85	-4.82%	4,955,481
Mar 11, 2025	83.10	83.10	77.24	78.64	78.64	-5.02%	4,468,457
Mar 10, 2025	81.74	85.08	80.59	82.80	82.80	1.17%	7,196,137
Mar 7, 2025	75.57	82.62	75.56	81.84	81.84	7.35%	7,380,800
Mar 6, 2025	73.73	76.75	73.60	76.24	76.24	3.45%	3,082,626
Mar 5, 2025	72.63	73.87	72.52	73.70	73.70	1.07%	2,615,311
Mar 4, 2025	70.52	74.02	70.01	72.92	72.92	1.43%	3,426,140
Mar 3, 2025	73.57	74.55	71.26	71.89	71.89	-3.09%	3,695,651
Feb 28, 2025	74.65	74.94	73.13	74.18	74.18	0.27%	3,051,439
Feb 27, 2025	73.73	74.67	72.73	73.98	73.98	-0.28%	2,156,207
Feb 26, 2025	78.16	78.31	73.31	74.19	74.19	-5.59%	5,391,119
Feb 25, 2025	78.85	79.28	77.09	78.58	78.58	-0.57%	4,423,291
Feb 24, 2025	76.34	79.88	76.28	79.03	79.03	3.05%	4,826,964
Feb 21, 2025	76.20	76.75	74.97	76.69	76.69	0.74%	3,528,428
Feb 20, 2025	74.95	78.15	74.22	76.13	76.13	0.66%	4,486,124
Feb 19, 2025	75.23	75.90	74.49	75.63	75.63	0.80%	2,447,687
Feb 18, 2025	72.70	75.32	72.36	75.03	75.03	3.40%	3,788,323
Feb 14, 2025	73.70	73.95	72.01	72.56	72.56	-0.38%	2,809,330
Feb 13, 2025	73.96	74.11	72.67	72.84	72.84	-1.31%	2,803,039
Feb 12, 2025	73.07	73.91	72.75	73.81	73.81	-0.43%	2,311,793
Feb 11, 2025	73.92	74.31	72.92	74.13	74.13	-0.01%	2,882,155
Feb 10, 2025	72.78	74.17	71.62	74.14	74.14	2.28%	3,031,307
Feb 7, 2025	72.50	73.48	71.71	72.49	72.49	-0.17%	3,511,794
Feb 6, 2025	73.70	73.75	72.25	72.61	72.61	-0.29%	2,592,981
Feb 5, 2025	72.34	73.88	72.20	72.82	72.82	1.42%	2,973,942
Feb 4, 2025	71.01	73.05	71.01	71.80	71.80	0.46%	2,545,441
Feb 3, 2025	70.09	72.69	69.32	71.47	71.47	0.58%	3,853,298
Jan 31, 2025	72.03	73.10	71.03	71.06	71.06	-1.51%	3,130,114
Jan 30, 2025	72.46	73.22	71.75	72.15	72.15	0.15%	2,240,774
Jan 29, 2025	73.00	73.40	71.63	72.04	72.04	-0.92%	2,229,290
Jan 28, 2025	73.05	73.30	71.43	72.71	72.71	-0.80%	2,721,474
Jan 27, 2025	72.79	73.70	72.42	73.30	73.30	2.12%	2,762,120
Jan 24, 2025	71.66	72.20	71.24	71.78	71.78	0.63%	2,207,862
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