Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
144.00
+0.49 (0.34%)
At close: Jan 8, 2026, 4:00 PM EST
145.01
+1.01 (0.70%)
After-hours: Jan 8, 2026, 7:55 PM EST
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 144.00 | 145.16 | 142.51 | 144.00 | 144.00 | 0.34% | 3,465,352 |
| Jan 7, 2026 | 145.04 | 146.00 | 142.82 | 143.51 | 143.51 | -0.82% | 3,714,011 |
| Jan 6, 2026 | 139.23 | 146.19 | 139.01 | 144.69 | 144.69 | 4.15% | 5,813,924 |
| Jan 5, 2026 | 135.56 | 138.98 | 133.85 | 138.93 | 138.34 | 1.54% | 3,707,830 |
| Jan 2, 2026 | 132.79 | 137.70 | 132.65 | 136.82 | 136.24 | 3.05% | 3,544,359 |
| Dec 31, 2025 | 135.15 | 135.71 | 132.57 | 132.77 | 132.21 | -2.25% | 2,345,070 |
| Dec 30, 2025 | 136.84 | 138.09 | 135.73 | 135.82 | 135.24 | -1.24% | 1,513,447 |
| Dec 29, 2025 | 137.73 | 139.83 | 137.05 | 137.52 | 136.94 | -0.23% | 3,212,677 |
| Dec 26, 2025 | 135.85 | 137.90 | 135.54 | 137.84 | 137.25 | 1.76% | 1,722,544 |
| Dec 24, 2025 | 134.56 | 136.25 | 133.50 | 135.45 | 134.87 | 0.89% | 966,921 |
| Dec 23, 2025 | 137.18 | 137.20 | 133.88 | 134.25 | 133.68 | -2.38% | 2,338,995 |
| Dec 22, 2025 | 138.00 | 138.46 | 136.38 | 137.52 | 136.94 | 0.17% | 3,666,686 |
| Dec 19, 2025 | 135.97 | 137.42 | 134.18 | 137.28 | 136.70 | 0.44% | 5,137,233 |
| Dec 18, 2025 | 135.95 | 137.90 | 135.66 | 136.68 | 136.10 | -0.21% | 4,335,377 |
| Dec 17, 2025 | 134.19 | 137.60 | 133.50 | 136.97 | 136.39 | 1.83% | 3,765,667 |
| Dec 16, 2025 | 132.94 | 135.68 | 132.80 | 134.51 | 133.94 | 1.19% | 6,147,945 |
| Dec 15, 2025 | 134.30 | 135.57 | 132.03 | 132.93 | 132.37 | -0.21% | 4,561,702 |
| Dec 12, 2025 | 132.50 | 133.31 | 130.78 | 133.21 | 132.64 | 0.40% | 4,593,192 |
| Dec 11, 2025 | 126.25 | 132.71 | 126.15 | 132.68 | 132.12 | 5.39% | 4,209,227 |
| Dec 10, 2025 | 126.54 | 126.63 | 123.86 | 125.89 | 125.36 | 0.28% | 2,939,356 |
| Dec 9, 2025 | 124.97 | 128.55 | 124.07 | 125.54 | 125.01 | 1.02% | 4,086,456 |
| Dec 8, 2025 | 133.08 | 133.09 | 122.70 | 124.27 | 123.74 | -6.12% | 6,759,779 |
| Dec 5, 2025 | 125.19 | 135.08 | 124.24 | 132.37 | 131.81 | 5.65% | 12,342,189 |
| Dec 4, 2025 | 115.75 | 125.44 | 114.62 | 125.29 | 124.76 | 14.01% | 14,189,827 |
| Dec 3, 2025 | 110.80 | 111.87 | 109.89 | 109.89 | 109.42 | -0.13% | 5,472,736 |
| Dec 2, 2025 | 109.52 | 110.51 | 108.39 | 110.03 | 109.56 | 0.63% | 3,563,062 |
| Dec 1, 2025 | 109.15 | 111.07 | 108.28 | 109.34 | 108.88 | -0.14% | 3,321,326 |
| Nov 28, 2025 | 108.65 | 109.78 | 108.50 | 109.49 | 109.03 | 0.66% | 1,380,407 |
| Nov 26, 2025 | 104.73 | 109.25 | 104.52 | 108.77 | 108.31 | 4.28% | 3,118,651 |
| Nov 25, 2025 | 102.54 | 106.33 | 102.25 | 104.31 | 103.87 | 2.58% | 3,016,867 |
| Nov 24, 2025 | 101.58 | 103.19 | 100.78 | 101.69 | 101.26 | -0.01% | 3,812,921 |
| Nov 21, 2025 | 100.75 | 102.81 | 99.60 | 101.70 | 101.27 | 1.41% | 2,927,006 |
| Nov 20, 2025 | 100.19 | 101.42 | 99.72 | 100.29 | 99.86 | 0.64% | 2,458,259 |
| Nov 19, 2025 | 103.48 | 104.16 | 99.50 | 99.65 | 99.23 | -3.56% | 3,391,130 |
| Nov 18, 2025 | 102.96 | 104.79 | 102.23 | 103.33 | 102.89 | 0.17% | 1,897,204 |
| Nov 17, 2025 | 103.80 | 105.75 | 102.67 | 103.15 | 102.71 | -1.10% | 2,721,740 |
| Nov 14, 2025 | 103.83 | 105.25 | 103.35 | 104.30 | 103.86 | 0.11% | 2,375,104 |
| Nov 13, 2025 | 103.67 | 105.03 | 103.14 | 104.19 | 103.75 | -0.02% | 3,054,880 |
| Nov 12, 2025 | 104.02 | 105.11 | 103.95 | 104.21 | 103.77 | 0.13% | 2,415,837 |
| Nov 11, 2025 | 100.30 | 104.22 | 100.30 | 104.07 | 103.63 | 3.66% | 3,135,568 |
| Nov 10, 2025 | 99.25 | 100.88 | 97.32 | 100.40 | 99.97 | 1.19% | 4,042,645 |
| Nov 7, 2025 | 96.34 | 99.36 | 95.11 | 99.22 | 98.80 | 3.42% | 3,744,255 |
| Nov 6, 2025 | 101.05 | 101.05 | 95.92 | 95.94 | 95.53 | -4.64% | 3,093,264 |
| Nov 5, 2025 | 99.74 | 100.84 | 99.06 | 100.61 | 100.18 | 0.84% | 2,229,747 |
| Nov 4, 2025 | 99.38 | 100.31 | 98.27 | 99.77 | 99.35 | 0.61% | 2,287,196 |
| Nov 3, 2025 | 98.33 | 99.52 | 96.01 | 99.17 | 98.75 | 0.52% | 2,562,326 |
| Oct 31, 2025 | 98.68 | 98.75 | 96.91 | 98.66 | 98.24 | -0.92% | 2,897,956 |
| Oct 30, 2025 | 100.66 | 100.87 | 99.04 | 99.58 | 99.16 | -0.33% | 2,461,864 |
| Oct 29, 2025 | 101.02 | 101.60 | 99.78 | 99.91 | 99.49 | -1.97% | 2,222,224 |
| Oct 28, 2025 | 102.05 | 103.27 | 100.88 | 101.92 | 101.49 | -0.83% | 2,050,857 |