Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
73.85
+0.58 (0.79%)
Nov 21, 2024, 10:40 AM EST - Market open
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 75.75 | 75.75 | 72.12 | 73.27 | 73.27 | -4.22% | 7,419,040 |
| Nov 19, 2024 | 77.46 | 78.27 | 76.38 | 76.50 | 76.50 | -0.77% | 2,261,689 |
| Nov 18, 2024 | 75.88 | 78.70 | 75.88 | 77.09 | 77.09 | 1.59% | 3,252,912 |
| Nov 15, 2024 | 76.94 | 77.75 | 75.05 | 75.88 | 75.88 | -1.52% | 3,704,309 |
| Nov 14, 2024 | 76.91 | 78.40 | 76.21 | 77.05 | 77.05 | 0.35% | 2,821,808 |
| Nov 13, 2024 | 75.12 | 77.04 | 75.12 | 76.78 | 76.78 | 2.21% | 3,379,331 |
| Nov 12, 2024 | 75.87 | 75.98 | 73.51 | 75.12 | 75.12 | -1.53% | 5,638,744 |
| Nov 11, 2024 | 77.00 | 77.60 | 76.07 | 76.29 | 76.29 | -0.86% | 4,613,611 |
| Nov 8, 2024 | 78.08 | 78.25 | 76.76 | 76.95 | 76.95 | -1.43% | 3,885,503 |
| Nov 7, 2024 | 78.41 | 79.42 | 77.78 | 78.07 | 78.07 | 0.85% | 4,150,670 |
| Nov 6, 2024 | 80.30 | 80.75 | 77.22 | 77.41 | 77.41 | -5.10% | 6,752,639 |
| Nov 5, 2024 | 82.01 | 82.04 | 80.68 | 81.57 | 81.57 | -0.52% | 4,522,889 |
| Nov 4, 2024 | 82.31 | 84.39 | 81.76 | 82.00 | 82.00 | 0.29% | 4,571,090 |
| Nov 1, 2024 | 80.57 | 81.86 | 79.86 | 81.76 | 81.76 | 2.15% | 3,126,563 |
| Oct 31, 2024 | 79.23 | 80.82 | 78.45 | 80.04 | 80.04 | 1.39% | 3,509,038 |
| Oct 30, 2024 | 79.87 | 80.48 | 78.82 | 78.94 | 78.94 | -1.08% | 3,071,873 |
| Oct 29, 2024 | 80.76 | 82.48 | 79.79 | 79.80 | 79.80 | -1.60% | 3,993,986 |
| Oct 28, 2024 | 80.74 | 82.36 | 80.64 | 81.10 | 81.10 | 0.90% | 3,468,013 |
| Oct 25, 2024 | 81.65 | 82.67 | 80.18 | 80.38 | 80.38 | -1.25% | 2,869,727 |
| Oct 24, 2024 | 81.18 | 81.67 | 80.70 | 81.40 | 81.40 | 0.44% | 2,378,748 |
| Oct 23, 2024 | 81.12 | 81.63 | 80.42 | 81.04 | 81.04 | -0.10% | 3,069,007 |
| Oct 22, 2024 | 81.68 | 82.23 | 80.12 | 81.12 | 81.12 | -0.01% | 3,850,494 |
| Oct 21, 2024 | 80.78 | 81.53 | 80.30 | 81.13 | 81.13 | 0.66% | 4,412,139 |
| Oct 18, 2024 | 81.65 | 81.97 | 80.14 | 80.60 | 80.60 | -1.59% | 4,808,603 |
| Oct 17, 2024 | 82.10 | 82.53 | 80.92 | 81.90 | 81.90 | -0.40% | 6,300,871 |
| Oct 16, 2024 | 80.75 | 83.18 | 80.22 | 82.23 | 82.23 | 2.06% | 4,794,667 |
| Oct 15, 2024 | 79.64 | 81.77 | 79.55 | 80.57 | 80.57 | 1.02% | 6,580,512 |
| Oct 14, 2024 | 82.18 | 82.38 | 79.65 | 79.76 | 79.76 | -3.31% | 5,953,728 |
| Oct 11, 2024 | 82.50 | 82.90 | 81.90 | 82.49 | 82.49 | 0.06% | 6,849,266 |
| Oct 10, 2024 | 82.86 | 82.86 | 82.01 | 82.44 | 82.44 | -0.51% | 3,671,384 |
| Oct 9, 2024 | 83.48 | 83.60 | 82.25 | 82.86 | 82.86 | -0.83% | 3,775,890 |
| Oct 8, 2024 | 83.74 | 84.08 | 82.68 | 83.55 | 83.55 | -0.89% | 2,203,027 |
| Oct 7, 2024 | 84.89 | 85.08 | 83.08 | 84.30 | 83.71 | -0.06% | 3,696,807 |
| Oct 4, 2024 | 82.96 | 84.98 | 82.51 | 84.35 | 83.76 | 2.97% | 3,792,959 |
| Oct 3, 2024 | 81.38 | 82.03 | 81.20 | 81.92 | 81.35 | 0.18% | 2,858,498 |
| Oct 2, 2024 | 84.18 | 84.25 | 81.58 | 81.77 | 81.20 | -3.20% | 3,821,547 |
| Oct 1, 2024 | 84.44 | 84.68 | 82.58 | 84.47 | 83.88 | -0.12% | 3,582,124 |
| Sep 30, 2024 | 86.73 | 86.73 | 83.74 | 84.57 | 83.98 | -3.15% | 4,784,709 |
| Sep 27, 2024 | 86.54 | 88.10 | 86.00 | 87.32 | 86.71 | 0.44% | 4,011,677 |
| Sep 26, 2024 | 84.82 | 87.75 | 84.82 | 86.94 | 86.33 | 3.18% | 3,884,171 |
| Sep 25, 2024 | 85.05 | 85.05 | 83.60 | 84.26 | 83.67 | -0.86% | 2,876,539 |
| Sep 24, 2024 | 86.00 | 86.40 | 84.99 | 84.99 | 84.39 | -1.22% | 2,843,772 |
| Sep 23, 2024 | 85.99 | 86.73 | 85.22 | 86.04 | 85.44 | 0.03% | 3,010,872 |
| Sep 20, 2024 | 86.18 | 86.39 | 84.53 | 86.01 | 85.41 | -0.57% | 7,965,091 |
| Sep 19, 2024 | 87.73 | 87.76 | 85.95 | 86.50 | 85.89 | -0.41% | 4,372,417 |
| Sep 18, 2024 | 85.77 | 87.75 | 85.77 | 86.86 | 86.25 | 0.99% | 3,514,912 |
| Sep 17, 2024 | 85.75 | 86.34 | 85.36 | 86.01 | 85.41 | 0.30% | 3,594,658 |
| Sep 16, 2024 | 85.00 | 86.25 | 84.64 | 85.75 | 85.15 | 1.18% | 3,741,618 |
| Sep 13, 2024 | 84.67 | 86.29 | 84.00 | 84.75 | 84.16 | 1.85% | 4,279,955 |
| Sep 12, 2024 | 80.79 | 84.27 | 80.31 | 83.21 | 82.63 | 3.28% | 4,589,389 |
| Sep 11, 2024 | 80.27 | 81.45 | 78.71 | 80.57 | 80.01 | -0.15% | 5,678,658 |
| Sep 10, 2024 | 81.16 | 81.76 | 79.68 | 80.69 | 80.12 | -0.36% | 5,181,499 |
| Sep 9, 2024 | 81.96 | 82.93 | 80.74 | 80.98 | 80.41 | -1.94% | 5,319,833 |
| Sep 6, 2024 | 81.04 | 83.46 | 80.50 | 82.58 | 82.00 | 2.70% | 6,320,897 |
| Sep 5, 2024 | 81.09 | 81.71 | 77.96 | 80.41 | 79.85 | -0.83% | 10,493,254 |
| Sep 4, 2024 | 81.73 | 82.48 | 79.36 | 81.08 | 80.51 | -3.23% | 10,311,748 |
| Sep 3, 2024 | 83.02 | 86.10 | 83.02 | 83.79 | 83.20 | 0.99% | 11,628,739 |
| Aug 30, 2024 | 84.40 | 87.38 | 82.68 | 82.97 | 82.39 | -1.26% | 21,069,424 |
| Aug 29, 2024 | 92.20 | 97.00 | 84.00 | 84.03 | 83.44 | -32.15% | 41,654,977 |
| Aug 28, 2024 | 124.99 | 125.42 | 122.47 | 123.84 | 122.97 | -1.02% | 3,124,666 |
| Aug 27, 2024 | 124.33 | 125.31 | 123.76 | 125.12 | 124.24 | 0.63% | 2,507,936 |
| Aug 26, 2024 | 124.69 | 125.25 | 123.93 | 124.34 | 123.47 | 0.60% | 1,783,924 |
| Aug 23, 2024 | 123.80 | 124.53 | 122.66 | 123.60 | 122.73 | 0.29% | 1,557,023 |
| Aug 22, 2024 | 123.75 | 124.27 | 122.42 | 123.24 | 122.38 | -0.38% | 2,019,652 |
| Aug 21, 2024 | 125.37 | 126.98 | 123.35 | 123.71 | 122.84 | 1.74% | 2,160,789 |
| Aug 20, 2024 | 122.05 | 123.25 | 120.96 | 121.59 | 120.74 | -0.41% | 1,798,061 |
| Aug 19, 2024 | 123.28 | 124.77 | 121.98 | 122.09 | 121.23 | -0.96% | 1,534,337 |
| Aug 16, 2024 | 120.18 | 123.43 | 119.92 | 123.27 | 122.41 | 2.26% | 1,687,439 |
| Aug 15, 2024 | 120.40 | 123.59 | 119.05 | 120.54 | 119.70 | 3.43% | 2,730,106 |
| Aug 14, 2024 | 116.56 | 117.80 | 115.30 | 116.54 | 115.72 | -0.26% | 2,253,106 |
| Aug 13, 2024 | 115.72 | 117.99 | 114.17 | 116.84 | 116.02 | -0.65% | 2,901,383 |
| Aug 12, 2024 | 116.54 | 118.95 | 114.91 | 117.60 | 116.78 | 0.68% | 2,119,400 |
| Aug 9, 2024 | 117.88 | 118.74 | 116.40 | 116.81 | 115.99 | -1.15% | 1,520,943 |
| Aug 8, 2024 | 118.85 | 119.38 | 116.42 | 118.17 | 117.34 | -0.28% | 2,528,272 |
| Aug 7, 2024 | 124.40 | 124.74 | 118.33 | 118.50 | 117.67 | -3.85% | 2,186,004 |
| Aug 6, 2024 | 123.21 | 125.03 | 121.55 | 123.25 | 122.39 | 0.29% | 2,129,798 |
| Aug 5, 2024 | 120.43 | 123.75 | 119.45 | 122.89 | 122.03 | 1.07% | 2,956,774 |
| Aug 2, 2024 | 119.36 | 123.53 | 117.45 | 121.59 | 120.74 | 1.19% | 3,169,507 |
| Aug 1, 2024 | 121.55 | 122.09 | 118.63 | 120.16 | 119.32 | -0.19% | 2,286,900 |
| Jul 31, 2024 | 119.92 | 122.25 | 119.00 | 120.39 | 119.55 | 0.33% | 2,501,872 |
| Jul 30, 2024 | 117.32 | 120.42 | 116.39 | 120.00 | 119.16 | 2.25% | 1,595,371 |
| Jul 29, 2024 | 118.10 | 119.77 | 116.22 | 117.36 | 116.54 | -0.62% | 1,810,532 |
| Jul 26, 2024 | 118.90 | 119.68 | 117.57 | 118.09 | 117.26 | -0.19% | 1,577,358 |
| Jul 25, 2024 | 117.24 | 119.73 | 116.57 | 118.31 | 117.48 | 1.08% | 2,354,563 |
| Jul 24, 2024 | 120.50 | 120.50 | 115.98 | 117.05 | 116.23 | -2.78% | 2,763,894 |
| Jul 23, 2024 | 123.00 | 123.11 | 120.18 | 120.40 | 119.56 | -2.34% | 1,880,378 |
| Jul 22, 2024 | 122.66 | 124.61 | 122.30 | 123.28 | 122.42 | 0.70% | 2,067,828 |
| Jul 19, 2024 | 122.28 | 122.98 | 120.31 | 122.42 | 121.56 | 0.70% | 2,153,691 |
| Jul 18, 2024 | 124.00 | 124.42 | 120.68 | 121.57 | 120.72 | -2.24% | 2,548,422 |
| Jul 17, 2024 | 123.10 | 125.98 | 122.40 | 124.36 | 123.49 | -2.45% | 3,395,918 |
| Jul 16, 2024 | 127.00 | 128.62 | 126.28 | 127.48 | 126.59 | 0.41% | 1,852,041 |
| Jul 15, 2024 | 132.48 | 132.48 | 125.61 | 126.96 | 126.07 | -4.12% | 2,714,402 |
| Jul 12, 2024 | 132.32 | 135.46 | 132.04 | 132.42 | 131.49 | 0.63% | 1,728,853 |
| Jul 11, 2024 | 128.34 | 132.31 | 127.79 | 131.59 | 130.67 | 3.21% | 2,147,390 |
| Jul 10, 2024 | 129.04 | 129.26 | 126.15 | 127.50 | 126.61 | -0.81% | 1,855,948 |
| Jul 9, 2024 | 129.32 | 129.47 | 127.26 | 128.54 | 127.64 | -1.21% | 1,572,856 |
| Jul 8, 2024 | 129.26 | 130.72 | 127.93 | 130.12 | 128.62 | 1.50% | 1,874,215 |
| Jul 5, 2024 | 125.41 | 128.47 | 124.51 | 128.20 | 126.72 | 2.21% | 1,570,544 |
| Jul 3, 2024 | 129.53 | 129.75 | 125.43 | 125.43 | 123.98 | -3.12% | 1,302,424 |
| Jul 2, 2024 | 130.54 | 130.54 | 127.83 | 129.47 | 127.98 | -0.85% | 1,532,893 |