Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
90.31
+1.27 (1.43%)
At close: Apr 14, 2025, 4:00 PM
90.80
+0.49 (0.54%)
Pre-market: Apr 15, 2025, 4:19 AM EDT
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 88.85 | 90.79 | 87.92 | 90.31 | 90.31 | 1.43% | 3,264,533 |
| Apr 11, 2025 | 87.42 | 89.22 | 86.38 | 89.04 | 89.04 | 2.19% | 4,211,716 |
| Apr 10, 2025 | 86.00 | 88.89 | 85.60 | 87.13 | 87.13 | 1.29% | 6,501,386 |
| Apr 9, 2025 | 86.99 | 91.19 | 84.70 | 86.02 | 86.02 | -1.92% | 9,408,534 |
| Apr 8, 2025 | 92.95 | 93.20 | 86.78 | 87.70 | 87.70 | -4.69% | 7,396,327 |
| Apr 7, 2025 | 92.48 | 94.65 | 90.62 | 92.02 | 91.41 | -0.65% | 7,925,053 |
| Apr 4, 2025 | 92.26 | 97.85 | 92.26 | 92.62 | 92.00 | -1.90% | 10,628,972 |
| Apr 3, 2025 | 89.36 | 95.00 | 88.30 | 94.41 | 93.78 | 4.67% | 11,232,390 |
| Apr 2, 2025 | 87.43 | 90.55 | 87.43 | 90.20 | 89.60 | 2.97% | 4,966,265 |
| Apr 1, 2025 | 88.48 | 89.58 | 86.81 | 87.60 | 87.02 | -0.38% | 3,601,201 |
| Mar 31, 2025 | 85.40 | 88.50 | 85.40 | 87.93 | 87.34 | 2.13% | 5,923,331 |
| Mar 28, 2025 | 87.40 | 87.75 | 85.13 | 86.10 | 85.53 | -1.64% | 3,901,936 |
| Mar 27, 2025 | 85.33 | 87.86 | 85.10 | 87.54 | 86.96 | 3.35% | 4,717,019 |
| Mar 26, 2025 | 82.29 | 85.81 | 81.75 | 84.70 | 84.13 | 2.57% | 4,877,198 |
| Mar 25, 2025 | 83.22 | 84.23 | 82.23 | 82.58 | 82.03 | -0.70% | 3,894,192 |
| Mar 24, 2025 | 82.48 | 83.56 | 81.67 | 83.16 | 82.60 | -0.60% | 4,698,370 |
| Mar 21, 2025 | 81.17 | 84.14 | 80.51 | 83.66 | 83.10 | 2.44% | 6,957,563 |
| Mar 20, 2025 | 82.08 | 83.21 | 81.25 | 81.67 | 81.12 | -0.80% | 3,225,168 |
| Mar 19, 2025 | 80.81 | 82.64 | 80.51 | 82.33 | 81.78 | 1.13% | 3,385,693 |
| Mar 18, 2025 | 79.83 | 81.74 | 79.10 | 81.41 | 80.87 | 1.95% | 3,101,409 |
| Mar 17, 2025 | 79.90 | 80.80 | 78.10 | 79.85 | 79.32 | 1.05% | 3,230,530 |
| Mar 14, 2025 | 79.91 | 79.99 | 77.52 | 79.02 | 78.49 | -1.16% | 5,170,934 |
| Mar 13, 2025 | 78.62 | 81.14 | 76.44 | 79.95 | 79.42 | 6.81% | 8,555,993 |
| Mar 12, 2025 | 79.28 | 79.35 | 74.67 | 74.85 | 74.35 | -4.82% | 4,955,481 |
| Mar 11, 2025 | 83.10 | 83.10 | 77.24 | 78.64 | 78.11 | -5.02% | 4,468,457 |
| Mar 10, 2025 | 81.74 | 85.08 | 80.59 | 82.80 | 82.25 | 1.17% | 7,196,137 |
| Mar 7, 2025 | 75.57 | 82.62 | 75.56 | 81.84 | 81.29 | 7.35% | 7,380,800 |
| Mar 6, 2025 | 73.73 | 76.75 | 73.60 | 76.24 | 75.73 | 3.45% | 3,082,626 |
| Mar 5, 2025 | 72.63 | 73.87 | 72.52 | 73.70 | 73.21 | 1.07% | 2,615,311 |
| Mar 4, 2025 | 70.52 | 74.02 | 70.01 | 72.92 | 72.43 | 1.43% | 3,426,140 |
| Mar 3, 2025 | 73.57 | 74.55 | 71.26 | 71.89 | 71.41 | -3.09% | 3,695,651 |
| Feb 28, 2025 | 74.65 | 74.94 | 73.13 | 74.18 | 73.68 | 0.27% | 3,051,439 |
| Feb 27, 2025 | 73.73 | 74.67 | 72.73 | 73.98 | 73.49 | -0.28% | 2,156,207 |
| Feb 26, 2025 | 78.16 | 78.31 | 73.31 | 74.19 | 73.69 | -5.59% | 5,391,119 |
| Feb 25, 2025 | 78.85 | 79.28 | 77.09 | 78.58 | 78.06 | -0.57% | 4,423,291 |
| Feb 24, 2025 | 76.34 | 79.88 | 76.28 | 79.03 | 78.50 | 3.05% | 4,826,964 |
| Feb 21, 2025 | 76.20 | 76.75 | 74.97 | 76.69 | 76.18 | 0.74% | 3,528,428 |
| Feb 20, 2025 | 74.95 | 78.15 | 74.22 | 76.13 | 75.62 | 0.66% | 4,486,124 |
| Feb 19, 2025 | 75.23 | 75.90 | 74.49 | 75.63 | 75.13 | 0.80% | 2,447,687 |
| Feb 18, 2025 | 72.70 | 75.32 | 72.36 | 75.03 | 74.53 | 3.40% | 3,788,323 |
| Feb 14, 2025 | 73.70 | 73.95 | 72.01 | 72.56 | 72.08 | -0.38% | 2,809,330 |
| Feb 13, 2025 | 73.96 | 74.11 | 72.67 | 72.84 | 72.35 | -1.31% | 2,803,039 |
| Feb 12, 2025 | 73.07 | 73.91 | 72.75 | 73.81 | 73.32 | -0.43% | 2,311,793 |
| Feb 11, 2025 | 73.92 | 74.31 | 72.92 | 74.13 | 73.64 | -0.01% | 2,882,155 |
| Feb 10, 2025 | 72.78 | 74.17 | 71.62 | 74.14 | 73.65 | 2.28% | 3,031,307 |
| Feb 7, 2025 | 72.50 | 73.48 | 71.71 | 72.49 | 72.01 | -0.17% | 3,511,794 |
| Feb 6, 2025 | 73.70 | 73.75 | 72.25 | 72.61 | 72.13 | -0.29% | 2,592,981 |
| Feb 5, 2025 | 72.34 | 73.88 | 72.20 | 72.82 | 72.33 | 1.42% | 2,973,942 |
| Feb 4, 2025 | 71.01 | 73.05 | 71.01 | 71.80 | 71.32 | 0.46% | 2,545,441 |
| Feb 3, 2025 | 70.09 | 72.69 | 69.32 | 71.47 | 70.99 | 0.58% | 3,853,298 |