Dollar General Corporation - DG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	115.39	115.46	115.46	116.22	113.95	2.48M
July 01, 2025	114.24	115.3	115.3	116.25	114	2.83M
June 30, 2025	113.85	114.38	114.38	114.87	112.65	3.04M
June 27, 2025	112.99	114.45	114.45	114.71	112.99	3.33M
June 26, 2025	112.96	112.63	112.63	114.17	112.19	1.99M
June 25, 2025	113	112.77	112.77	114.24	112.27	3.12M
June 24, 2025	111.47	113.31	113.31	113.86	109.55	4.59M
June 23, 2025	112.29	114.95	114.95	115.02	111.62	3.96M
June 20, 2025	112.19	111.51	111.51	112.53	110.32	4.97M
June 18, 2025	113.24	112.31	112.31	114.04	111.63	2.23M
June 17, 2025	112.99	113.32	113.32	113.86	112.02	2.1M
June 16, 2025	111.49	113.63	113.63	114.59	111.11	2.9M
June 13, 2025	112.18	111.68	111.68	113.1	111.3	2.32M
June 12, 2025	111.65	111.84	111.84	111.97	109.82	2.83M
June 11, 2025	111.37	111.45	111.45	112.24	110.89	2.69M
June 10, 2025	113.4	111.24	111.24	114.32	109.86	2.82M
June 09, 2025	113.6	113.31	113.31	114.52	112.45	3.06M
June 06, 2025	112.43	113.48	113.48	114.11	111.43	2.94M
June 05, 2025	112.05	113.84	113.84	115.11	111.76	4.56M
June 04, 2025	114.73	111.77	111.77	114.73	109.8	6.01M
June 03, 2025	106.96	112.57	112.57	113.61	106.08	15.32M
June 02, 2025	97.3	97.17	97.17	98.19	96.36	4.88M
May 30, 2025	96.83	97.25	97.25	98.16	96.52	5.25M
May 29, 2025	97.65	97.07	97.07	98.04	96.14	2.41M
May 28, 2025	100.82	97.77	97.77	100.82	97.55	3.16M
May 27, 2025	101.39	100.98	100.98	101.5	99.68	3.24M
May 23, 2025	100.88	101.39	101.39	101.98	100.47	2.22M
May 22, 2025	101.02	100.64	100.64	101.48	99.76	2.96M
May 21, 2025	101.26	100.78	100.78	102.2	100.28	2.95M

Dollar General Corporation (DG) NYSE