Dollar General Corporation - DG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.21	102.12	102.12	103.21	101.67	3.15M
September 25, 2025	104.92	102.85	102.85	105.67	102.59	2.47M
September 24, 2025	103.17	104.5	104.5	104.51	103.04	2.36M
September 23, 2025	102.24	103.67	103.67	104.4	102.17	2.84M
September 22, 2025	102.1	101.86	101.86	102.22	99.9	3.55M
September 19, 2025	107.28	102.11	102.11	107.34	101.04	4.2M
September 18, 2025	106.07	106.9	106.9	107.27	104.97	2.97M
September 17, 2025	104.66	106.14	106.14	106.23	104.49	2.56M
September 16, 2025	104.31	104.21	104.21	105	103.34	2.31M
September 15, 2025	104.06	104.52	104.52	104.96	103.49	3.38M
September 12, 2025	105.31	104.4	104.4	105.42	103.72	2.56M
September 11, 2025	106.68	105.39	105.39	107.13	104.72	2.93M
September 10, 2025	104.5	106.47	106.47	106.49	104.03	3.13M
September 09, 2025	107.78	104.55	104.55	108.3	104.36	4.37M
September 08, 2025	110.57	108.72	108.72	110.7	107.26	3.47M
September 05, 2025	108.96	109.28	109.28	109.84	108.41	1.91M
September 04, 2025	110.11	108.44	108.44	110.24	107.87	2.77M
September 03, 2025	108.79	109.69	109.69	110.2	106.64	2.69M
September 02, 2025	109.75	110.46	110.46	110.93	108.34	2.64M
August 29, 2025	112.31	108.76	108.76	113.82	107.42	4.58M
August 28, 2025	114.98	111.71	111.71	115	105.69	7.31M
August 27, 2025	110.58	111.2	111.2	111.33	110.01	3.46M
August 26, 2025	112.43	110.5	110.5	112.48	110.08	2.72M
August 25, 2025	112.2	112.35	112.35	112.8	111.02	2.81M
August 22, 2025	112.11	112.4	112.4	113.75	111.37	2.43M
August 21, 2025	114.08	112.49	112.49	114.55	111.91	2.55M
August 20, 2025	112.73	114.85	114.85	115.91	112.47	2.61M
August 19, 2025	112.55	112.78	112.78	113.65	111.47	3.27M
August 18, 2025	113.58	112.3	112.3	114	112.25	1.97M
August 15, 2025	114.68	112.77	112.77	114.68	112.07	2.79M
August 14, 2025	115.34	114.7	114.7	115.65	113.46	1.75M
August 13, 2025	115.11	115.79	115.79	116.3	112.44	3.87M
August 12, 2025	115.22	115.19	115.19	116.28	114.05	2.28M
August 11, 2025	116.65	114.55	114.55	117.48	114.32	2.7M
August 08, 2025	116	116.32	116.32	117.95	115.3	2.42M
August 07, 2025	113.13	115.63	115.63	115.83	113	2.68M
August 06, 2025	111.48	113.32	113.32	114.3	111.34	2.86M
August 05, 2025	109.78	110.86	110.86	111.65	109.78	2.97M
August 04, 2025	108.33	110.94	110.94	111.23	108.02	3.33M
August 01, 2025	105.32	108.53	108.53	109.03	105.06	4.22M
July 31, 2025	105	104.9	104.9	106.35	104.5	3.13M
July 30, 2025	106.7	105.54	105.54	107.27	105.42	3.02M
July 29, 2025	105.88	106.85	106.85	107.35	105.51	2.04M
July 28, 2025	107.03	105.81	105.81	107.06	104.7	2.73M
July 25, 2025	107.82	107.56	107.56	108.71	107.25	1.6M
July 24, 2025	109.11	107.75	107.75	109.6	107.74	1.67M
July 23, 2025	109.5	109.24	109.24	110	107.66	2.19M
July 22, 2025	108.1	109.83	109.83	109.95	108.1	1.54M
July 21, 2025	110.09	107.6	107.6	110.28	107.34	2.82M
July 18, 2025	109.55	110.09	110.09	110.54	108.82	2.75M
July 17, 2025	111.11	109.23	109.23	112	108.69	4.75M
July 16, 2025	113.36	112.57	112.57	113.7	111.11	2.14M
July 15, 2025	113.61	113.22	113.22	114.18	112.97	2.27M
July 14, 2025	113.29	114.39	114.39	114.69	112.62	2.02M
July 11, 2025	112.12	113.14	113.14	113.35	111.91	2.21M
July 10, 2025	111.76	112.26	112.26	113.57	111.61	2.52M
July 09, 2025	112.74	112.35	112.35	112.74	111.06	2.48M
July 08, 2025	114.82	112.69	112.69	115.4	111.94	3.3M
July 07, 2025	114.5	116.3	116.3	116.3	113.21	4.14M
July 03, 2025	115.49	114.11	114.11	116.07	112.68	2.04M

Dollar General Corporation (DG) NYSE