Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	121.03	121.43	116.72	118.53	-	-1.81%	621,294
Apr 24, 2026	122.29	122.33	119.51	120.71	120.71	-1.11%	1,828,627
Apr 23, 2026	123.09	123.67	120.43	122.06	122.06	-0.93%	2,293,734
Apr 22, 2026	124.95	125.01	121.51	123.20	123.20	-0.73%	2,388,067
Apr 21, 2026	126.09	126.95	123.69	124.11	124.11	-1.86%	2,098,341
Apr 20, 2026	126.31	127.18	124.63	126.46	126.46	-0.17%	2,361,962
Apr 17, 2026	123.31	127.26	123.31	126.68	126.68	2.60%	2,870,741
Apr 16, 2026	122.24	125.71	121.81	123.47	123.47	1.57%	3,622,834
Apr 15, 2026	119.35	121.75	117.65	121.56	121.56	1.65%	2,526,051
Apr 14, 2026	118.90	120.56	117.80	119.59	119.59	0.28%	2,609,176
Apr 13, 2026	114.90	119.95	114.68	119.26	119.26	3.05%	3,369,851
Apr 10, 2026	119.05	119.78	114.89	115.73	115.73	-3.36%	3,068,511
Apr 9, 2026	121.44	121.93	118.02	119.75	119.75	-2.68%	2,903,784
Apr 8, 2026	121.94	124.45	120.65	123.05	123.05	1.52%	2,855,378
Apr 7, 2026	123.77	124.33	120.47	121.21	121.21	-3.04%	2,909,122
Apr 6, 2026	119.99	125.14	119.98	125.01	124.42	4.40%	3,126,930
Apr 2, 2026	116.32	119.87	115.32	119.74	119.17	2.19%	2,571,273
Apr 1, 2026	120.42	121.13	117.12	117.17	116.62	-1.31%	4,018,947
Mar 31, 2026	118.58	119.90	116.70	118.73	118.17	0.76%	3,410,576
Mar 30, 2026	118.92	119.75	116.94	117.84	117.28	0.58%	2,950,716
Mar 27, 2026	119.60	119.73	117.13	117.16	116.61	-1.74%	2,902,001
Mar 26, 2026	118.52	121.76	118.51	119.23	118.67	-0.27%	4,084,944
Mar 25, 2026	119.50	120.34	116.60	119.55	118.99	1.42%	3,658,080
Mar 24, 2026	121.76	122.81	117.06	117.88	117.32	-5.78%	4,570,544
Mar 23, 2026	126.08	126.44	123.75	125.11	124.52	0.47%	2,979,899
Mar 20, 2026	124.63	124.85	122.70	124.52	123.93	0.87%	4,147,837
Mar 19, 2026	126.00	126.93	122.89	123.45	122.87	-2.54%	3,521,589
Mar 18, 2026	130.50	130.83	126.16	126.67	126.07	-3.25%	4,004,414
Mar 17, 2026	135.38	135.38	130.38	130.93	130.31	-2.91%	3,885,630
Mar 16, 2026	133.07	135.49	131.42	134.85	134.21	2.28%	3,251,652
Mar 13, 2026	134.93	135.98	131.13	131.84	131.22	-3.02%	3,769,982
Mar 12, 2026	131.55	140.01	128.84	135.95	135.31	-6.14%	8,687,357
Mar 11, 2026	145.36	146.99	143.75	144.84	144.16	-0.79%	4,729,234
Mar 10, 2026	145.13	149.23	144.50	146.00	145.31	0.33%	3,358,586
Mar 9, 2026	144.75	145.77	141.62	145.52	144.83	-0.54%	2,770,867
Mar 6, 2026	145.02	147.50	144.75	146.31	145.62	-0.16%	2,842,930
Mar 5, 2026	149.72	150.21	144.52	146.55	145.86	-3.33%	3,795,133
Mar 4, 2026	154.89	155.51	150.53	151.60	150.88	-0.94%	2,893,654
Mar 3, 2026	150.06	154.83	149.30	153.04	152.32	0.28%	2,741,067
Mar 2, 2026	154.63	156.88	151.43	152.62	151.90	-2.32%	2,497,309
Feb 27, 2026	153.52	157.07	153.52	156.24	155.50	1.45%	3,443,526
Feb 26, 2026	154.50	158.23	153.53	154.00	153.27	-0.51%	2,347,663
Feb 25, 2026	153.70	156.53	153.26	154.79	154.06	0.54%	3,410,884
Feb 24, 2026	153.01	154.60	150.96	153.96	153.23	0.69%	2,195,551
Feb 23, 2026	150.30	153.31	149.17	152.90	152.18	1.50%	2,284,277
Feb 20, 2026	151.31	154.24	149.11	150.64	149.93	-0.76%	2,596,483
Feb 19, 2026	150.74	153.90	149.68	151.79	151.07	-0.15%	2,215,591
Feb 18, 2026	149.40	153.82	149.12	152.02	151.30	1.56%	2,564,401
Feb 17, 2026	153.79	155.00	147.57	149.68	148.97	-2.70%	2,904,786
Feb 13, 2026	148.68	153.88	146.52	153.84	153.11	3.55%	2,940,351