Skip to main content
Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
82.00
+0.24 (0.29%)
At close: Nov 4, 2024, 4:00 PM
82.40
+0.40 (0.49%)
After-hours: Nov 4, 2024, 7:12 PM EST

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202482.3184.3981.7682.0082.000.29%4,571,090
Nov 1, 202480.5781.8679.8681.7681.762.15%3,126,563
Oct 31, 202479.2380.8278.4580.0480.041.39%3,509,038
Oct 30, 202479.8780.4878.8278.9478.94-1.08%3,071,873
Oct 29, 202480.7682.4879.7979.8079.80-1.60%3,993,986
Oct 28, 202480.7482.3680.6481.1081.100.90%3,468,013
Oct 25, 202481.6582.6780.1880.3880.38-1.25%2,869,727
Oct 24, 202481.1881.6780.7081.4081.400.44%2,378,748
Oct 23, 202481.1281.6380.4281.0481.04-0.10%3,069,007
Oct 22, 202481.6882.2380.1281.1281.12-0.01%3,850,494
Oct 21, 202480.7881.5380.3081.1381.130.66%4,412,139
Oct 18, 202481.6581.9780.1480.6080.60-1.59%4,808,603
Oct 17, 202482.1082.5380.9281.9081.90-0.40%6,300,871
Oct 16, 202480.7583.1880.2282.2382.232.06%4,794,667
Oct 15, 202479.6481.7779.5580.5780.571.02%6,580,512
Oct 14, 202482.1882.3879.6579.7679.76-3.31%5,953,728
Oct 11, 202482.5082.9081.9082.4982.490.06%6,849,266
Oct 10, 202482.8682.8682.0182.4482.44-0.51%3,671,384
Oct 9, 202483.4883.6082.2582.8682.86-0.83%3,775,890
Oct 8, 202483.7484.0882.6883.5583.55-0.89%2,203,027
Oct 7, 202484.8985.0883.0884.3083.71-0.06%3,696,807
Oct 4, 202482.9684.9882.5184.3583.762.97%3,792,959
Oct 3, 202481.3882.0381.2081.9281.350.18%2,858,498
Oct 2, 202484.1884.2581.5881.7781.20-3.20%3,821,547
Oct 1, 202484.4484.6882.5884.4783.88-0.12%3,582,124
Sep 30, 202486.7386.7383.7484.5783.98-3.15%4,784,709
Sep 27, 202486.5488.1086.0087.3286.710.44%4,011,677
Sep 26, 202484.8287.7584.8286.9486.333.18%3,884,171
Sep 25, 202485.0585.0583.6084.2683.67-0.86%2,876,539
Sep 24, 202486.0086.4084.9984.9984.39-1.22%2,843,772
Sep 23, 202485.9986.7385.2286.0485.440.03%3,010,872
Sep 20, 202486.1886.3984.5386.0185.41-0.57%7,965,091
Sep 19, 202487.7387.7685.9586.5085.89-0.41%4,372,417
Sep 18, 202485.7787.7585.7786.8686.250.99%3,514,912
Sep 17, 202485.7586.3485.3686.0185.410.30%3,594,658
Sep 16, 202485.0086.2584.6485.7585.151.18%3,741,618
Sep 13, 202484.6786.2984.0084.7584.161.85%4,279,955
Sep 12, 202480.7984.2780.3183.2182.633.28%4,589,389
Sep 11, 202480.2781.4578.7180.5780.01-0.15%5,678,658
Sep 10, 202481.1681.7679.6880.6980.12-0.36%5,181,499
Sep 9, 202481.9682.9380.7480.9880.41-1.94%5,319,833
Sep 6, 202481.0483.4680.5082.5882.002.70%6,320,897
Sep 5, 202481.0981.7177.9680.4179.85-0.83%10,493,254
Sep 4, 202481.7382.4879.3681.0880.51-3.23%10,311,748
Sep 3, 202483.0286.1083.0283.7983.200.99%11,628,739
Aug 30, 202484.4087.3882.6882.9782.39-1.26%21,069,424
Aug 29, 202492.2097.0084.0084.0383.44-32.15%41,654,977
Aug 28, 2024124.99125.42122.47123.84122.97-1.02%3,124,666
Aug 27, 2024124.33125.31123.76125.12124.240.63%2,507,936
Aug 26, 2024124.69125.25123.93124.34123.470.60%1,783,924
Aug 23, 2024123.80124.53122.66123.60122.730.29%1,557,023
Aug 22, 2024123.75124.27122.42123.24122.38-0.38%2,019,652
Aug 21, 2024125.37126.98123.35123.71122.841.74%2,160,789
Aug 20, 2024122.05123.25120.96121.59120.74-0.41%1,798,061
Aug 19, 2024123.28124.77121.98122.09121.23-0.96%1,534,337
Aug 16, 2024120.18123.43119.92123.27122.412.26%1,687,439
Aug 15, 2024120.40123.59119.05120.54119.703.43%2,730,106
Aug 14, 2024116.56117.80115.30116.54115.72-0.26%2,253,106
Aug 13, 2024115.72117.99114.17116.84116.02-0.65%2,901,383
Aug 12, 2024116.54118.95114.91117.60116.780.68%2,119,400
Aug 9, 2024117.88118.74116.40116.81115.99-1.15%1,520,943
Aug 8, 2024118.85119.38116.42118.17117.34-0.28%2,528,272
Aug 7, 2024124.40124.74118.33118.50117.67-3.85%2,186,004
Aug 6, 2024123.21125.03121.55123.25122.390.29%2,129,798
Aug 5, 2024120.43123.75119.45122.89122.031.07%2,956,774
Aug 2, 2024119.36123.53117.45121.59120.741.19%3,169,507
Aug 1, 2024121.55122.09118.63120.16119.32-0.19%2,286,900
Jul 31, 2024119.92122.25119.00120.39119.550.33%2,501,872
Jul 30, 2024117.32120.42116.39120.00119.162.25%1,595,371
Jul 29, 2024118.10119.77116.22117.36116.54-0.62%1,810,532
Jul 26, 2024118.90119.68117.57118.09117.26-0.19%1,577,358
Jul 25, 2024117.24119.73116.57118.31117.481.08%2,354,563
Jul 24, 2024120.50120.50115.98117.05116.23-2.78%2,763,894
Jul 23, 2024123.00123.11120.18120.40119.56-2.34%1,880,378
Jul 22, 2024122.66124.61122.30123.28122.420.70%2,067,828
Jul 19, 2024122.28122.98120.31122.42121.560.70%2,153,691
Jul 18, 2024124.00124.42120.68121.57120.72-2.24%2,548,422
Jul 17, 2024123.10125.98122.40124.36123.49-2.45%3,395,918
Jul 16, 2024127.00128.62126.28127.48126.590.41%1,852,041
Jul 15, 2024132.48132.48125.61126.96126.07-4.12%2,714,402
Jul 12, 2024132.32135.46132.04132.42131.490.63%1,728,853
Jul 11, 2024128.34132.31127.79131.59130.673.21%2,147,390
Jul 10, 2024129.04129.26126.15127.50126.61-0.81%1,855,948
Jul 9, 2024129.32129.47127.26128.54127.64-1.21%1,572,856
Jul 8, 2024129.26130.72127.93130.12128.621.50%1,874,215
Jul 5, 2024125.41128.47124.51128.20126.722.21%1,570,544
Jul 3, 2024129.53129.75125.43125.43123.98-3.12%1,302,424
Jul 2, 2024130.54130.54127.83129.47127.98-0.85%1,532,893
Jul 1, 2024131.96134.39130.49130.58129.07-1.25%3,546,567
Jun 28, 2024131.00132.39130.77132.23130.701.50%9,278,104
Jun 27, 2024128.14130.60127.70130.28128.780.99%2,343,276
Jun 26, 2024128.88129.78126.70129.00127.510.37%2,570,665
Jun 25, 2024129.73129.87127.93128.52127.04-1.51%1,521,698
Jun 24, 2024129.20131.47128.50130.49128.981.34%2,449,662
Jun 21, 2024128.15129.89127.50128.77127.281.00%3,292,960
Jun 20, 2024126.34127.80124.82127.50126.030.72%2,802,172
Jun 18, 2024126.81127.86124.96126.59125.13-0.24%2,495,051
Jun 17, 2024125.08126.98123.60126.89125.430.87%1,982,875
Jun 14, 2024123.62125.86122.86125.79124.341.35%1,708,918
Jun 13, 2024125.06125.06122.21124.12122.69-0.65%1,856,856