Dollar General Corporation (DG)

NYSE: DG · Real-Time Price · USD

127.16

+5.88 (4.85%)

At close: Jul 16, 2026, 4:00 PM EDT

125.43

-1.73 (-1.36%)

After-hours: Jul 16, 2026, 7:39 PM EDT

Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	123.09	127.97	121.97	127.16	127.16	4.85%	4,847,675
Jul 15, 2026	119.37	122.85	118.92	121.28	121.28	0.95%	2,037,940
Jul 14, 2026	123.65	123.81	119.83	120.14	120.14	-2.67%	2,341,512
Jul 13, 2026	120.38	125.75	120.38	123.44	123.44	3.80%	3,559,376
Jul 10, 2026	116.35	119.04	116.35	118.92	118.92	2.76%	2,092,647
Jul 9, 2026	114.19	116.63	113.50	115.73	115.73	0.81%	1,952,203
Jul 8, 2026	114.64	117.04	113.20	114.80	114.80	-0.55%	2,532,389
Jul 7, 2026	115.41	117.71	115.15	115.43	115.43	-0.22%	2,291,268
Jul 6, 2026	119.27	119.65	114.63	116.27	115.68	-1.61%	2,141,055
Jul 2, 2026	116.45	118.34	115.49	118.17	117.57	2.58%	3,242,271
Jul 1, 2026	114.98	116.52	114.13	115.20	114.62	0.08%	2,676,485
Jun 30, 2026	116.00	116.59	113.32	115.11	114.53	-2.05%	2,178,915
Jun 29, 2026	118.62	118.88	116.81	117.52	116.92	-1.67%	2,181,376
Jun 26, 2026	118.35	120.93	118.14	119.51	118.90	1.66%	3,385,503
Jun 25, 2026	119.96	120.13	115.92	117.56	116.96	-1.35%	2,813,753
Jun 24, 2026	115.06	119.67	114.54	119.17	118.57	4.01%	3,195,214
Jun 23, 2026	114.08	115.09	112.78	114.58	114.00	1.89%	2,443,181
Jun 22, 2026	112.16	116.59	111.75	112.46	111.89	-0.87%	2,591,924
Jun 18, 2026	109.06	113.81	108.95	113.45	112.87	4.38%	5,886,213
Jun 17, 2026	113.00	113.55	107.91	108.69	108.14	-4.45%	3,901,266
Jun 16, 2026	116.20	117.60	112.98	113.75	113.17	-2.27%	3,479,503
Jun 15, 2026	116.49	119.20	115.45	116.39	115.80	1.39%	3,617,899
Jun 12, 2026	115.10	116.65	114.38	114.80	114.22	0.40%	2,619,923
Jun 11, 2026	109.60	114.64	108.62	114.34	113.76	3.98%	3,128,935
Jun 10, 2026	109.20	110.94	107.60	109.96	109.40	0.53%	2,906,676
Jun 9, 2026	106.25	110.50	106.25	109.38	108.82	2.40%	3,478,605
Jun 8, 2026	103.64	106.89	103.44	106.82	106.28	3.01%	3,425,753
Jun 5, 2026	104.26	105.67	102.65	103.70	103.17	0.17%	2,786,798
Jun 4, 2026	106.74	106.74	103.17	103.52	102.99	-1.49%	3,037,250
Jun 3, 2026	105.75	106.89	101.87	105.09	104.56	-1.11%	4,689,701
Jun 2, 2026	113.25	115.00	105.55	106.27	105.73	-3.33%	9,005,614
Jun 1, 2026	111.05	111.99	108.15	109.93	109.37	-0.61%	7,146,520
May 29, 2026	108.79	110.67	108.06	110.61	110.05	0.65%	5,525,004
May 28, 2026	111.00	111.45	107.38	109.90	109.34	5.34%	4,783,634
May 27, 2026	102.73	106.90	102.43	104.33	103.80	0.69%	4,967,332
May 26, 2026	105.63	105.63	101.79	103.61	103.08	-1.93%	3,541,213
May 22, 2026	104.43	106.09	104.26	105.65	105.11	0.51%	2,435,186
May 21, 2026	101.84	105.27	99.57	105.11	104.58	0.48%	3,768,221
May 20, 2026	102.55	105.51	101.06	104.61	104.08	1.09%	3,260,282
May 19, 2026	106.02	106.03	100.21	103.48	102.95	-2.59%	4,381,968
May 18, 2026	101.92	106.47	100.42	106.23	105.69	3.76%	5,083,221
May 15, 2026	105.36	105.36	102.32	102.38	101.86	-2.54%	3,436,087
May 14, 2026	102.15	105.51	102.15	105.05	104.52	3.24%	3,933,877
May 13, 2026	102.19	103.38	100.81	101.75	101.23	-1.19%	4,618,228
May 12, 2026	104.84	105.24	102.26	102.98	102.46	-1.58%	5,469,666
May 11, 2026	111.83	112.31	103.64	104.63	104.10	-7.64%	6,574,903
May 8, 2026	117.04	117.37	112.91	113.29	112.72	-2.73%	3,307,116
May 7, 2026	116.17	117.55	113.56	116.47	115.88	0.09%	3,211,126
May 6, 2026	116.55	117.54	114.81	116.37	115.78	-0.55%	2,930,604
May 5, 2026	116.18	118.58	115.82	117.01	116.42	2.21%	2,897,267