Dollar General Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	115.72	119.36	115.16	117.23	117.23	1.80%	1,655,017
Jul 23, 2026	119.09	119.09	114.42	115.16	115.16	-4.22%	2,710,330
Jul 22, 2026	124.61	124.66	119.85	120.24	120.24	-2.40%	1,793,121
Jul 21, 2026	123.83	125.17	122.59	123.20	123.20	-1.24%	1,670,896
Jul 20, 2026	125.75	126.75	124.66	124.75	124.75	-0.80%	2,275,868
Jul 17, 2026	127.45	130.61	124.68	125.75	125.75	-1.11%	2,943,553
Jul 16, 2026	123.09	127.97	121.97	127.16	127.16	4.85%	4,863,752
Jul 15, 2026	119.37	122.85	118.92	121.28	121.28	0.95%	2,044,967
Jul 14, 2026	123.65	123.81	119.83	120.14	120.14	-2.67%	2,719,718
Jul 13, 2026	120.38	125.75	120.38	123.44	123.44	3.80%	3,566,329
Jul 10, 2026	116.35	119.04	116.35	118.92	118.92	2.76%	2,226,138
Jul 9, 2026	114.19	116.63	113.50	115.73	115.73	0.81%	1,988,826
Jul 8, 2026	114.64	117.04	113.20	114.80	114.80	-0.55%	2,545,673
Jul 7, 2026	115.41	117.71	115.15	115.43	115.43	-0.22%	2,578,069
Jul 6, 2026	119.27	119.65	114.63	116.27	115.68	-1.61%	2,141,239