Dollar General Corporation (DG) NYSE
119.75
+2.58(+2.20%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
119.75
+2.58(+2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 116.32 | 119.74 | 119.74 | 119.87 | 115.32 | 2.56M |
| April 01, 2026 | 120.42 | 117.17 | 117.17 | 121.13 | 117.12 | 3.6M |
| March 31, 2026 | 118.58 | 118.73 | 118.73 | 119.9 | 116.7 | 3.24M |
| March 30, 2026 | 118.92 | 117.84 | 117.84 | 119.75 | 116.94 | 2.78M |
| March 27, 2026 | 119.6 | 117.14 | 117.14 | 119.66 | 117.14 | 1.95M |
| March 26, 2026 | 118.52 | 119.23 | 119.23 | 121.76 | 118.51 | 3.25M |
| March 25, 2026 | 119.5 | 119.53 | 119.53 | 120.34 | 116.6 | 3.1M |
| March 24, 2026 | 121.76 | 117.88 | 117.88 | 122.81 | 117.06 | 4.51M |
| March 23, 2026 | 126.08 | 125.11 | 125.11 | 126.44 | 123.75 | 2.9M |
| March 20, 2026 | 124.63 | 124.52 | 124.52 | 124.85 | 122.7 | 4.05M |
| March 19, 2026 | 126 | 123.45 | 123.45 | 126.93 | 122.89 | 3.48M |
| March 18, 2026 | 130.45 | 126.65 | 126.65 | 130.83 | 126.16 | 3.36M |
| March 17, 2026 | 135.38 | 130.93 | 130.93 | 135.38 | 130.38 | 3.88M |
| March 16, 2026 | 133.07 | 134.85 | 134.85 | 135.49 | 131.42 | 3.25M |
| March 13, 2026 | 134.93 | 131.84 | 131.84 | 135.98 | 131.13 | 3.77M |
| March 12, 2026 | 131.55 | 135.95 | 135.95 | 140.01 | 128.84 | 8.68M |
| March 11, 2026 | 145.36 | 144.84 | 144.84 | 146.99 | 143.75 | 4.66M |
| March 10, 2026 | 145.13 | 146 | 146 | 149.23 | 144.5 | 3.36M |
| March 09, 2026 | 144.75 | 145.52 | 145.52 | 145.76 | 141.62 | 2.74M |
| March 06, 2026 | 145.02 | 146.31 | 146.31 | 147.5 | 144.75 | 2.84M |
| March 05, 2026 | 149.72 | 146.55 | 146.55 | 150.21 | 144.52 | 3.8M |
| March 04, 2026 | 154.89 | 151.6 | 151.6 | 155.22 | 150.53 | 2.89M |
| March 03, 2026 | 150.06 | 153.04 | 153.04 | 154.8 | 149.57 | 2.28M |
| March 02, 2026 | 154.63 | 152.62 | 152.62 | 156.88 | 151.43 | 2.5M |
| February 27, 2026 | 153.52 | 156.24 | 156.24 | 157.07 | 153.52 | 3.44M |
| February 26, 2026 | 154.5 | 154 | 154 | 158.23 | 153.53 | 2.35M |
| February 25, 2026 | 153.7 | 154.79 | 154.79 | 156.53 | 153.26 | 3.41M |
| February 24, 2026 | 153.01 | 153.96 | 153.96 | 154.6 | 150.96 | 2.2M |
| February 23, 2026 | 150.3 | 152.9 | 152.9 | 153.31 | 149.17 | 2.28M |
| February 20, 2026 | 151.31 | 150.64 | 0 | 154.24 | 149.11 | 2.6M |
| February 19, 2026 | 150.74 | 151.79 | 0 | 153.9 | 149.68 | 2.22M |
| February 18, 2026 | 149.4 | 152.02 | 0 | 153.82 | 149.12 | 2.56M |
| February 17, 2026 | 153.79 | 149.68 | 0 | 155 | 147.57 | 2.9M |
| February 13, 2026 | 148.68 | 153.84 | 0 | 153.88 | 146.52 | 2.94M |
| February 12, 2026 | 148 | 148.56 | 0 | 150.68 | 145.94 | 3.19M |
| February 11, 2026 | 146.22 | 147.16 | 0 | 147.96 | 144.31 | 2.77M |
| February 10, 2026 | 148.36 | 146.21 | 0 | 148.8 | 145.88 | 1.94M |
| February 09, 2026 | 146.98 | 147.37 | 0 | 149.88 | 146.87 | 2.25M |
| February 06, 2026 | 146.53 | 146.65 | 0 | 148.21 | 145.82 | 1.72M |
| February 05, 2026 | 148.56 | 144.9 | 0 | 149.5 | 144.61 | 2.43M |
| February 04, 2026 | 149.34 | 149.25 | 0 | 151.17 | 146.44 | 2.79M |
| February 03, 2026 | 144.49 | 148.04 | 0 | 150.06 | 142.96 | 4.35M |
| February 02, 2026 | 143.7 | 143.51 | 0 | 145.27 | 142.71 | 3.02M |
| January 30, 2026 | 140.11 | 143.43 | 0 | 143.57 | 140 | 2.31M |
| January 29, 2026 | 145.08 | 141.78 | 0 | 145.66 | 140.85 | 2.62M |
| January 28, 2026 | 146.97 | 145.04 | 0 | 147.77 | 143.39 | 2.12M |
| January 27, 2026 | 150.99 | 147.66 | 0 | 151.09 | 147.16 | 2.58M |
| January 26, 2026 | 148.75 | 150.33 | 0 | 152.74 | 148.68 | 3.37M |
| January 23, 2026 | 145.23 | 146.92 | 0 | 147.41 | 144.39 | 2.45M |
| January 22, 2026 | 147.09 | 144.6 | 0 | 149.26 | 143.99 | 3.93M |
| January 21, 2026 | 146.95 | 147.16 | 0 | 147.87 | 145.29 | 3.59M |
| January 20, 2026 | 148.6 | 146.63 | 0 | 151.26 | 145.83 | 4.3M |
| January 16, 2026 | 151.41 | 148.74 | 0 | 152.16 | 147.71 | 3.82M |
| January 15, 2026 | 150.75 | 151.73 | 0 | 152.68 | 149.08 | 3.05M |
| January 14, 2026 | 152.03 | 150.95 | 0 | 154.75 | 150.87 | 2.86M |
| January 13, 2026 | 148.5 | 151.25 | 0 | 152.09 | 147.56 | 3.05M |
| January 12, 2026 | 142.77 | 148.86 | 0 | 149.06 | 142.21 | 3.92M |
| January 09, 2026 | 144.18 | 142.74 | 0 | 144.9 | 141.55 | 3.02M |
| January 08, 2026 | 144 | 144 | 0 | 145.16 | 142.51 | 3.47M |
| January 07, 2026 | 145.04 | 143.51 | 0 | 146 | 142.82 | 3.74M |