Dollar General Corporation (DG)

Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	118.35	120.93	118.14	119.51	119.51	1.66%	3,047,445
Jun 25, 2026	119.96	120.13	115.92	117.56	117.56	-1.35%	2,694,460
Jun 24, 2026	115.06	119.67	114.54	119.17	119.17	4.01%	2,967,133
Jun 23, 2026	114.08	115.09	112.78	114.58	114.58	1.89%	2,242,080
Jun 22, 2026	112.16	116.59	111.75	112.46	112.46	-0.87%	2,472,135
Jun 18, 2026	109.06	113.81	108.95	113.45	113.45	4.38%	5,791,788
Jun 17, 2026	113.00	113.55	107.91	108.69	108.69	-4.45%	3,883,704
Jun 16, 2026	116.20	117.60	112.98	113.75	113.75	-2.27%	3,352,278
Jun 15, 2026	116.49	119.20	115.45	116.39	116.39	1.39%	3,550,006
Jun 12, 2026	115.10	116.65	114.38	114.80	114.80	0.40%	2,591,407
Jun 11, 2026	109.60	114.64	108.62	114.34	114.34	3.98%	3,125,077
Jun 10, 2026	109.20	110.94	107.60	109.96	109.96	0.53%	2,796,705
Jun 9, 2026	106.25	110.50	106.25	109.38	109.38	2.40%	3,340,520
Jun 8, 2026	103.64	106.89	103.44	106.82	106.82	3.01%	3,235,584
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.