Dollar General Corporation (DG)

Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	104.26	105.67	102.65	103.70	103.70	0.17%	2,729,308
Jun 4, 2026	106.74	106.74	103.17	103.52	103.52	-1.49%	3,031,404
Jun 3, 2026	105.75	106.89	101.87	105.09	105.09	-1.11%	4,592,740
Jun 2, 2026	113.25	115.00	105.55	106.27	106.27	-3.33%	8,720,456
Jun 1, 2026	111.05	111.99	108.15	109.93	109.93	-0.61%	6,869,499
May 29, 2026	108.79	110.67	108.06	110.61	110.61	0.65%	5,095,922
May 28, 2026	111.00	111.45	107.38	109.90	109.90	5.34%	4,760,191
May 27, 2026	102.73	106.90	102.43	104.33	104.33	0.69%	4,935,555
May 26, 2026	105.63	105.63	101.79	103.61	103.61	-1.93%	3,520,325
May 22, 2026	104.43	106.09	104.26	105.65	105.65	0.51%	2,412,014
May 21, 2026	101.84	105.27	99.57	105.11	105.11	0.48%	3,739,944
May 20, 2026	102.55	105.51	101.06	104.61	104.61	1.09%	3,223,332
May 19, 2026	106.02	106.03	100.21	103.48	103.48	-2.59%	4,373,717
May 18, 2026	101.92	106.47	100.42	106.23	106.23	3.76%	5,053,775
May 15, 2026	105.36	105.36	102.32	102.38	102.38	-2.54%	3,434,353
May 14, 2026	102.15	105.51	102.15	105.05	105.05	3.24%	3,933,877
May 13, 2026	102.19	103.38	100.81	101.75	101.75	-1.19%	4,618,228
May 12, 2026	104.84	105.24	102.26	102.98	102.98	-1.58%	5,469,666
May 11, 2026	111.83	112.31	103.64	104.63	104.63	-7.64%	6,574,903
May 8, 2026	117.04	117.37	112.91	113.29	113.29	-2.73%	3,307,116
May 7, 2026	116.17	117.55	113.56	116.47	116.47	0.09%	3,211,126
May 6, 2026	116.55	117.54	114.81	116.37	116.37	-0.55%	2,930,604
May 5, 2026	116.18	118.58	115.82	117.01	117.01	2.21%	2,897,267
May 4, 2026	114.44	117.61	113.50	114.48	114.48	0.04%	3,379,429
May 1, 2026	116.53	116.56	113.40	114.43	114.43	-1.25%	2,189,511
Apr 30, 2026	113.85	116.62	113.85	115.88	115.88	1.53%	3,061,353
Apr 29, 2026	115.91	116.26	112.76	114.13	114.13	-1.46%	2,974,997
Apr 28, 2026	119.11	119.19	114.25	115.82	115.82	-1.30%	2,580,992
Apr 27, 2026	121.03	121.43	116.72	117.35	117.35	-2.78%	1,927,580
Apr 24, 2026	122.29	122.33	119.51	120.71	120.71	-1.11%	1,850,436
Apr 23, 2026	123.09	123.67	120.43	122.06	122.06	-0.93%	2,298,019
Apr 22, 2026	124.95	125.01	121.51	123.20	123.20	-0.73%	2,392,455
Apr 21, 2026	126.09	126.95	123.69	124.11	124.11	-1.86%	2,295,127
Apr 20, 2026	126.31	127.18	124.63	126.46	126.46	-0.17%	2,362,738
Apr 17, 2026	123.31	127.26	123.31	126.68	126.68	2.60%	3,071,781
Apr 16, 2026	122.24	125.71	121.81	123.47	123.47	1.57%	3,664,934
Apr 15, 2026	119.35	121.75	117.65	121.56	121.56	1.65%	2,845,680
Apr 14, 2026	118.90	120.56	117.80	119.59	119.59	0.28%	2,609,959
Apr 13, 2026	114.90	119.95	114.68	119.26	119.26	3.05%	4,016,704
Apr 10, 2026	119.05	119.78	114.89	115.73	115.73	-3.36%	3,286,497
Apr 9, 2026	121.44	121.93	118.02	119.75	119.75	-2.68%	3,151,314
Apr 8, 2026	121.94	124.45	120.65	123.05	123.05	1.52%	2,904,488
Apr 7, 2026	123.77	124.33	120.47	121.21	121.21	-2.57%	3,126,409
Apr 6, 2026	119.99	125.14	119.98	125.01	124.40	4.40%	3,163,379
Apr 2, 2026	116.32	119.87	115.32	119.74	119.16	2.19%	2,571,273
Apr 1, 2026	120.42	121.13	117.12	117.17	116.60	-1.31%	4,018,947
Mar 31, 2026	118.58	119.90	116.70	118.73	118.16	0.76%	3,410,576
Mar 30, 2026	118.92	119.75	116.94	117.84	117.27	0.58%	2,950,716
Mar 27, 2026	119.60	119.73	117.13	117.16	116.59	-1.74%	2,902,001
Mar 26, 2026	118.52	121.76	118.51	119.23	118.65	-0.27%	4,084,944

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.