Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
119.23
+0.29 (0.24%)
Oct 5, 2026, 10:50 AM EDT - Market open
Dollar General Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 118.93 | 121.44 | 118.60 | 118.83 | - | -0.09% | 256,056 |
| Oct 2, 2026 | 119.25 | 119.34 | 117.31 | 118.94 | 118.94 | 0.01% | 1,596,140 |
| Oct 1, 2026 | 120.02 | 121.12 | 118.46 | 118.93 | 118.93 | -0.54% | 1,864,161 |
| Sep 30, 2026 | 124.02 | 124.30 | 118.85 | 119.58 | 119.58 | -2.50% | 2,561,572 |
| Sep 29, 2026 | 123.97 | 124.04 | 120.48 | 122.64 | 122.64 | -1.39% | 2,339,774 |
| Sep 28, 2026 | 122.97 | 125.54 | 122.45 | 124.37 | 124.37 | -0.38% | 2,280,561 |
| Sep 25, 2026 | 122.66 | 125.78 | 122.30 | 124.84 | 124.84 | 1.89% | 2,204,702 |
| Sep 24, 2026 | 123.00 | 124.99 | 122.32 | 122.53 | 122.53 | 1.60% | 2,319,100 |
| Sep 23, 2026 | 122.50 | 122.88 | 120.05 | 120.60 | 120.60 | -1.66% | 1,593,938 |
| Sep 22, 2026 | 123.34 | 125.03 | 122.47 | 122.63 | 122.63 | 0.59% | 1,888,278 |
| Sep 21, 2026 | 123.52 | 124.00 | 121.67 | 121.91 | 121.91 | -0.41% | 2,173,981 |
| Sep 18, 2026 | 125.74 | 125.74 | 122.22 | 122.41 | 122.41 | -2.03% | 4,659,322 |
| Sep 17, 2026 | 124.05 | 125.12 | 123.51 | 124.95 | 124.95 | 1.58% | 2,249,442 |
| Sep 16, 2026 | 124.38 | 125.78 | 122.25 | 123.01 | 123.01 | -1.36% | 2,308,380 |
| Sep 15, 2026 | 129.46 | 130.76 | 124.47 | 124.70 | 124.70 | -3.46% | 2,631,767 |
| Sep 14, 2026 | 124.83 | 129.72 | 124.73 | 129.17 | 129.17 | 3.68% | 2,825,936 |
| Sep 11, 2026 | 124.00 | 125.73 | 122.89 | 124.58 | 124.58 | 1.29% | 2,187,765 |
| Sep 10, 2026 | 124.15 | 126.06 | 122.40 | 122.99 | 122.99 | -1.27% | 2,065,824 |
| Sep 9, 2026 | 127.99 | 127.99 | 124.09 | 124.57 | 124.57 | -2.58% | 2,560,042 |
| Sep 8, 2026 | 132.47 | 132.75 | 126.31 | 127.87 | 127.87 | -4.01% | 2,529,032 |
| Sep 4, 2026 | 131.81 | 133.63 | 130.77 | 133.21 | 133.21 | 1.49% | 1,704,619 |
| Sep 3, 2026 | 132.66 | 133.76 | 130.64 | 131.26 | 131.26 | 0.28% | 1,726,085 |
| Sep 2, 2026 | 131.50 | 134.13 | 130.71 | 130.89 | 130.89 | -0.15% | 2,766,678 |
| Sep 1, 2026 | 127.15 | 131.78 | 126.22 | 131.09 | 131.09 | 3.42% | 3,879,181 |
| Aug 31, 2026 | 123.47 | 127.06 | 122.73 | 126.75 | 126.75 | 3.14% | 4,190,167 |
| Aug 28, 2026 | 125.25 | 125.88 | 121.34 | 122.89 | 122.89 | -2.38% | 3,310,507 |
| Aug 27, 2026 | 127.84 | 132.50 | 124.50 | 125.89 | 125.89 | 2.53% | 6,406,160 |
| Aug 26, 2026 | 122.00 | 123.81 | 120.44 | 122.78 | 122.78 | 0.16% | 3,243,240 |
| Aug 25, 2026 | 124.78 | 124.81 | 122.30 | 122.58 | 122.58 | -2.19% | 1,533,359 |
| Aug 24, 2026 | 123.58 | 125.50 | 123.00 | 125.33 | 125.33 | 1.56% | 2,138,770 |
| Aug 21, 2026 | 121.72 | 123.43 | 121.30 | 123.41 | 123.41 | 2.35% | 1,770,171 |
| Aug 20, 2026 | 118.00 | 123.09 | 117.51 | 120.58 | 120.58 | -1.41% | 2,154,759 |
| Aug 19, 2026 | 121.87 | 124.09 | 121.73 | 122.31 | 122.31 | 1.22% | 2,221,828 |
| Aug 18, 2026 | 122.81 | 124.23 | 120.52 | 120.84 | 120.84 | 0.63% | 2,295,019 |
| Aug 17, 2026 | 121.31 | 122.43 | 119.80 | 120.08 | 120.08 | -2.60% | 1,897,663 |
| Aug 14, 2026 | 122.20 | 125.77 | 122.08 | 123.28 | 123.28 | 0.98% | 1,553,777 |
| Aug 13, 2026 | 121.60 | 123.07 | 119.85 | 122.08 | 122.08 | 2.07% | 1,552,011 |
| Aug 12, 2026 | 120.76 | 120.76 | 118.00 | 119.60 | 119.60 | -0.39% | 2,095,961 |
| Aug 11, 2026 | 121.40 | 122.92 | 119.70 | 120.07 | 120.07 | -1.92% | 1,944,032 |
| Aug 10, 2026 | 124.61 | 125.68 | 121.43 | 122.42 | 122.42 | -3.29% | 2,819,500 |
| Aug 7, 2026 | 127.15 | 127.98 | 125.56 | 126.59 | 126.59 | -0.67% | 1,833,646 |
| Aug 6, 2026 | 128.14 | 128.26 | 125.68 | 127.45 | 127.45 | 0.40% | 1,436,885 |
| Aug 5, 2026 | 128.18 | 128.60 | 126.04 | 126.94 | 126.94 | -0.25% | 1,470,759 |
| Aug 4, 2026 | 125.05 | 128.32 | 124.50 | 127.26 | 127.26 | -0.36% | 1,928,502 |
| Aug 3, 2026 | 128.63 | 131.25 | 126.52 | 127.72 | 127.72 | 0.53% | 1,953,598 |
| Jul 31, 2026 | 127.17 | 127.70 | 125.04 | 127.05 | 127.05 | -0.35% | 1,392,914 |
| Jul 30, 2026 | 127.58 | 128.07 | 125.81 | 127.50 | 127.50 | -0.92% | 1,772,318 |
| Jul 29, 2026 | 125.42 | 129.13 | 124.34 | 128.68 | 128.68 | 2.15% | 1,807,605 |
| Jul 28, 2026 | 125.43 | 127.42 | 124.35 | 125.97 | 125.97 | 2.23% | 2,537,416 |
| Jul 27, 2026 | 118.68 | 124.47 | 118.68 | 123.22 | 123.22 | 5.11% | 2,496,848 |