Dollar General Corporation - DG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	151.31	150.64	150.64	154.24	149.11	2.6M
February 19, 2026	150.74	151.79	151.79	153.9	149.68	2.22M
February 18, 2026	149.4	152.02	152.02	153.82	149.12	2.56M
February 17, 2026	153.79	149.68	149.68	155	147.57	2.9M
February 13, 2026	148.68	153.84	153.84	153.87	146.83	2.88M
February 12, 2026	148	148.56	148.56	150.68	145.94	3.19M
February 11, 2026	146.22	147.16	147.16	147.96	144.31	2.77M
February 10, 2026	148.36	146.21	146.21	148.8	145.88	1.94M
February 09, 2026	146.98	147.37	147.37	149.88	146.87	2.25M
February 06, 2026	146.53	146.65	146.65	148.21	145.82	1.72M
February 05, 2026	148.56	144.9	144.9	149.5	144.61	2.43M
February 04, 2026	149.34	149.25	149.25	151.17	146.44	2.79M
February 03, 2026	144.49	148.04	148.04	150.06	142.96	3.67M
February 02, 2026	143.7	143.51	143.51	145.27	142.71	3.02M
January 30, 2026	140.11	143.43	143.43	143.57	140	2.24M
January 29, 2026	145.08	141.78	141.78	145.66	140.85	2.62M
January 28, 2026	146.97	145.04	145.04	147.77	143.39	2.12M
January 27, 2026	150.99	147.66	147.66	151.09	147.16	2.58M
January 26, 2026	148.75	150.33	150.33	152.74	148.68	3.37M
January 23, 2026	145	146.94	146.94	147.41	144.39	2.1M
January 22, 2026	147.09	144.6	144.6	149.26	143.99	3.93M
January 21, 2026	146.95	147.16	147.16	147.87	145.29	3.59M
January 20, 2026	148.6	146.63	146.63	151.26	145.83	4.3M
January 16, 2026	151.41	148.74	148.74	152.16	147.71	3.82M
January 15, 2026	150.2	151.73	151.73	152.64	149.08	3.05M
January 14, 2026	152.03	150.95	150.95	154.75	150.87	2.86M
January 13, 2026	148.99	151.25	151.25	152.09	147.56	2.51M
January 12, 2026	142.77	148.86	148.86	149.06	142.21	3.92M
January 09, 2026	144.18	142.74	142.74	144.9	141.55	3.02M
January 08, 2026	144	144	144	145.16	142.51	3.47M
January 07, 2026	145.04	143.51	143.51	146	142.82	3.74M
January 06, 2026	139.23	144.69	144.69	146.19	139.01	5.83M
January 05, 2026	135.56	138.93	138.34	138.98	133.85	3.71M
January 02, 2026	132.79	136.82	136.82	137.7	132.65	3.54M
December 31, 2025	135.15	132.77	132.77	135.71	132.57	2.35M
December 30, 2025	136.84	135.82	135.82	138.09	135.73	1.51M
December 29, 2025	137.73	137.52	137.52	139.83	137.05	3.21M
December 26, 2025	135.85	137.84	137.84	137.9	135.54	1.64M
December 24, 2025	134.56	135.45	135.45	136.25	133.5	966,921
December 23, 2025	137.18	134.25	134.25	137.2	133.88	2.31M
December 22, 2025	138	137.52	137.52	138.46	136.38	3.67M
December 19, 2025	135.97	137.28	137.28	137.42	134.18	4.52M
December 18, 2025	135.95	136.68	136.68	137.9	135.66	4.34M
December 17, 2025	134.19	136.97	136.97	137.6	133.5	3.77M
December 16, 2025	132.94	134.51	134.51	135.68	132.8	6.15M
December 15, 2025	134.3	132.93	132.93	135.57	132.03	4.56M
December 12, 2025	132.5	133.21	133.21	133.31	130.78	4.59M
December 11, 2025	126.25	132.68	132.68	132.71	126.15	4.21M
December 10, 2025	126.54	125.89	125.89	126.63	123.86	2.94M
December 09, 2025	124.97	125.54	125.54	128.55	124.07	4.09M
December 08, 2025	133.08	124.27	124.27	133.09	122.7	6.76M
December 05, 2025	125.19	132.37	132.37	135.08	124.24	12.19M
December 04, 2025	115.75	125.21	125.21	125.34	114.62	13.39M
December 03, 2025	110.8	109.89	109.89	111.87	109.89	5.31M
December 02, 2025	109.52	110.03	110.03	110.51	108.4	3.56M
December 01, 2025	109.15	109.34	109.34	111.07	108.28	3.32M
November 28, 2025	108.65	109.49	109.49	109.78	108.5	1.38M
November 26, 2025	104.73	108.77	108.77	109.25	104.52	2.67M
November 25, 2025	102.54	104.31	104.31	106.33	102.25	3.02M
November 24, 2025	101.58	101.69	101.69	103.19	100.78	3.81M

Dollar General Corporation (DG) NYSE