Dollar General Corporation (DG)

Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	135.97	137.42	134.18	137.28	137.28	0.44%	4,982,262
Dec 18, 2025	135.95	137.90	135.66	136.68	136.68	-0.21%	4,335,298
Dec 17, 2025	134.19	137.60	133.50	136.97	136.97	1.83%	3,765,667
Dec 16, 2025	132.94	135.68	132.80	134.51	134.51	1.19%	6,147,945
Dec 15, 2025	134.30	135.57	132.03	132.93	132.93	-0.21%	4,561,702
Dec 12, 2025	132.50	133.31	130.78	133.21	133.21	0.40%	4,593,192
Dec 11, 2025	126.25	132.71	126.15	132.68	132.68	5.39%	4,209,227
Dec 10, 2025	126.54	126.63	123.86	125.89	125.89	0.28%	2,939,356
Dec 9, 2025	124.97	128.55	124.07	125.54	125.54	1.02%	4,086,456
Dec 8, 2025	133.08	133.09	122.70	124.27	124.27	-6.12%	6,759,779
Dec 5, 2025	125.19	135.08	124.24	132.37	132.37	5.65%	12,342,189
Dec 4, 2025	115.75	125.44	114.62	125.29	125.29	14.01%	14,189,827
Dec 3, 2025	110.80	111.87	109.89	109.89	109.89	-0.13%	5,472,736
Dec 2, 2025	109.52	110.51	108.39	110.03	110.03	0.63%	3,563,062
Dec 1, 2025	109.15	111.07	108.28	109.34	109.34	-0.14%	3,321,326
Nov 28, 2025	108.65	109.78	108.50	109.49	109.49	0.66%	1,380,407
Nov 26, 2025	104.73	109.25	104.52	108.77	108.77	4.28%	3,118,651
Nov 25, 2025	102.54	106.33	102.25	104.31	104.31	2.58%	3,016,867
Nov 24, 2025	101.58	103.19	100.78	101.69	101.69	-0.01%	3,812,921
Nov 21, 2025	100.75	102.81	99.60	101.70	101.70	1.41%	2,927,006
Nov 20, 2025	100.19	101.42	99.72	100.29	100.29	0.64%	2,458,259
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.