Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
132.69
-6.42 (-4.62%)
At close: Oct 23, 2026, 4:00 PM EDT
132.45
-0.24 (-0.18%)
After-hours: Oct 23, 2026, 7:57 PM EDT
Dollar General Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 137.50 | 139.08 | 130.47 | 132.69 | 132.69 | -4.62% | 1,925,955 |
| Oct 22, 2026 | 132.55 | 139.12 | 132.21 | 139.11 | 139.11 | 5.29% | 2,728,100 |
| Oct 21, 2026 | 133.23 | 134.37 | 131.46 | 132.12 | 132.12 | -1.54% | 1,682,523 |
| Oct 20, 2026 | 134.38 | 137.08 | 133.70 | 134.19 | 134.19 | 0.69% | 1,450,015 |
| Oct 19, 2026 | 133.46 | 134.67 | 132.30 | 133.27 | 133.27 | -0.81% | 1,797,713 |
| Oct 16, 2026 | 135.98 | 136.05 | 133.57 | 134.36 | 134.36 | 0.35% | 2,146,914 |
| Oct 15, 2026 | 133.00 | 135.63 | 132.36 | 133.89 | 133.89 | 3.04% | 2,654,480 |
| Oct 14, 2026 | 123.88 | 130.59 | 123.87 | 129.94 | 129.94 | 3.95% | 2,240,276 |
| Oct 13, 2026 | 127.83 | 129.15 | 124.97 | 125.00 | 125.00 | -1.22% | 1,346,810 |
| Oct 12, 2026 | 127.50 | 127.82 | 125.30 | 126.54 | 126.54 | -0.54% | 1,356,678 |
| Oct 9, 2026 | 124.29 | 127.96 | 123.19 | 127.23 | 127.23 | 2.38% | 1,776,432 |
| Oct 8, 2026 | 122.32 | 125.34 | 121.51 | 124.27 | 124.27 | 1.74% | 2,288,788 |
| Oct 7, 2026 | 123.31 | 124.42 | 122.07 | 122.14 | 122.14 | -0.92% | 1,654,925 |
| Oct 6, 2026 | 120.77 | 124.72 | 120.47 | 123.27 | 123.27 | 3.82% | 2,591,511 |
| Oct 5, 2026 | 118.93 | 121.44 | 118.20 | 119.32 | 118.73 | 0.32% | 1,717,570 |
| Oct 2, 2026 | 119.25 | 119.34 | 117.31 | 118.94 | 118.35 | 0.01% | 1,603,904 |
| Oct 1, 2026 | 120.02 | 121.12 | 118.46 | 118.93 | 118.34 | -0.54% | 1,864,883 |
| Sep 30, 2026 | 124.02 | 124.30 | 118.85 | 119.58 | 118.99 | -2.50% | 2,581,123 |
| Sep 29, 2026 | 123.97 | 124.04 | 120.48 | 122.64 | 122.03 | -1.39% | 2,708,410 |
| Sep 28, 2026 | 122.97 | 125.54 | 122.45 | 124.37 | 123.76 | -0.38% | 2,452,451 |
| Sep 25, 2026 | 122.66 | 125.78 | 122.30 | 124.84 | 124.22 | 1.89% | 2,506,458 |
| Sep 24, 2026 | 123.00 | 124.99 | 122.32 | 122.53 | 121.92 | 1.60% | 2,324,817 |
| Sep 23, 2026 | 122.50 | 122.88 | 120.05 | 120.60 | 120.00 | -1.66% | 1,610,517 |
| Sep 22, 2026 | 123.34 | 125.03 | 122.47 | 122.63 | 122.02 | 0.59% | 1,893,902 |
| Sep 21, 2026 | 123.52 | 124.00 | 121.67 | 121.91 | 121.31 | -0.41% | 2,375,246 |
| Sep 18, 2026 | 125.74 | 125.74 | 122.22 | 122.41 | 121.80 | -2.03% | 4,730,207 |
| Sep 17, 2026 | 124.05 | 125.12 | 123.51 | 124.95 | 124.33 | 1.58% | 2,259,421 |
| Sep 16, 2026 | 124.38 | 125.78 | 122.25 | 123.01 | 122.40 | -1.36% | 2,317,744 |
| Sep 15, 2026 | 129.46 | 130.76 | 124.47 | 124.70 | 124.08 | -3.46% | 2,638,040 |
| Sep 14, 2026 | 124.83 | 129.72 | 124.73 | 129.17 | 128.53 | 3.68% | 2,871,793 |
| Sep 11, 2026 | 124.00 | 125.73 | 122.89 | 124.58 | 123.96 | 1.29% | 2,228,148 |
| Sep 10, 2026 | 124.15 | 126.06 | 122.40 | 122.99 | 122.38 | -1.27% | 2,112,044 |
| Sep 9, 2026 | 127.99 | 127.99 | 124.09 | 124.57 | 123.95 | -2.58% | 2,585,186 |
| Sep 8, 2026 | 132.47 | 132.75 | 126.31 | 127.87 | 127.24 | -4.01% | 2,544,047 |
| Sep 4, 2026 | 131.81 | 133.63 | 130.77 | 133.21 | 132.55 | 1.49% | 1,710,523 |
| Sep 3, 2026 | 132.66 | 133.76 | 130.64 | 131.26 | 130.61 | 0.28% | 1,726,085 |
| Sep 2, 2026 | 131.50 | 134.13 | 130.71 | 130.89 | 130.24 | -0.15% | 2,766,678 |
| Sep 1, 2026 | 127.15 | 131.78 | 126.22 | 131.09 | 130.44 | 3.42% | 3,879,181 |
| Aug 31, 2026 | 123.47 | 127.06 | 122.73 | 126.75 | 126.12 | 3.14% | 4,190,167 |
| Aug 28, 2026 | 125.25 | 125.88 | 121.34 | 122.89 | 122.28 | -2.38% | 3,310,507 |
| Aug 27, 2026 | 127.84 | 132.50 | 124.50 | 125.89 | 125.27 | 2.53% | 6,406,160 |
| Aug 26, 2026 | 122.00 | 123.81 | 120.44 | 122.78 | 122.17 | 0.16% | 3,243,240 |
| Aug 25, 2026 | 124.78 | 124.81 | 122.30 | 122.58 | 121.97 | -2.19% | 1,533,359 |
| Aug 24, 2026 | 123.58 | 125.50 | 123.00 | 125.33 | 124.71 | 1.56% | 2,138,770 |
| Aug 21, 2026 | 121.72 | 123.43 | 121.30 | 123.41 | 122.80 | 2.35% | 1,770,171 |
| Aug 20, 2026 | 118.00 | 123.09 | 117.51 | 120.58 | 119.98 | -1.41% | 2,154,759 |
| Aug 19, 2026 | 121.87 | 124.09 | 121.73 | 122.31 | 121.71 | 1.22% | 2,221,828 |
| Aug 18, 2026 | 122.81 | 124.23 | 120.52 | 120.84 | 120.24 | 0.63% | 2,295,019 |
| Aug 17, 2026 | 121.31 | 122.43 | 119.80 | 120.08 | 119.49 | -2.60% | 1,897,663 |
| Aug 14, 2026 | 122.20 | 125.77 | 122.08 | 123.28 | 122.67 | 0.98% | 1,553,777 |