Dollar General Corporation - DG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	100.75	101.7	101.7	102.81	99.6	2.92M
November 20, 2025	100.19	100.29	100.29	101.42	99.72	2.46M
November 19, 2025	103.61	99.65	99.65	104.16	99.65	2.87M
November 18, 2025	102.96	103.33	103.33	104.79	102.23	1.9M
November 17, 2025	103.8	103.15	103.15	105.75	102.67	2.72M
November 14, 2025	103.83	104.3	104.3	105.25	103.35	2.38M
November 13, 2025	103.67	104.19	104.19	105.03	103.14	3.05M
November 12, 2025	104.02	104.21	104.21	105.11	103.95	2.42M
November 11, 2025	100.3	104.07	104.07	104.22	100.3	3.14M
November 10, 2025	99.25	100.4	100.4	100.88	97.32	4.04M
November 07, 2025	96.34	99.22	99.22	99.36	95.11	3.74M
November 06, 2025	101.05	95.94	95.94	101.05	95.92	3.09M
November 05, 2025	99.98	100.61	100.61	100.84	99.06	2.23M
November 04, 2025	99.38	99.77	99.77	100.31	98.27	2.29M
November 03, 2025	98.33	99.17	99.17	99.51	96.01	2.56M
October 31, 2025	98.68	98.66	98.66	98.75	96.91	2.9M
October 30, 2025	100.66	99.58	99.58	100.87	99.05	2.46M
October 29, 2025	101.02	99.91	99.91	101.6	99.78	2.22M
October 28, 2025	102.05	101.92	101.92	103.27	100.88	2.05M
October 27, 2025	101.75	102.77	102.77	103.23	101.54	2.66M
October 24, 2025	103.18	101.99	101.99	103.78	101.35	2.12M
October 23, 2025	103.48	102.99	102.99	105.2	102.72	1.65M
October 22, 2025	105.05	103.58	103.58	105.52	102.96	2.27M
October 21, 2025	106.65	105.51	105.51	106.91	105.19	1.93M
October 20, 2025	105.75	106.44	106.44	108.35	105.26	2.34M
October 17, 2025	104.67	105.74	105.74	105.81	104.32	2.09M
October 16, 2025	106.25	103.88	103.88	107.25	103.43	3.4M
October 15, 2025	104.42	106.32	106.32	107.03	103.56	4.31M
October 14, 2025	102.25	103.71	103.71	103.94	101.1	3.27M
October 13, 2025	98.77	101.87	101.87	102.12	98.52	3.32M
October 10, 2025	99	99.22	99.22	100.53	98.1	2.96M
October 09, 2025	98.58	98.67	98.67	99	97.15	2.94M
October 08, 2025	96.73	98.16	98.16	99.23	96.51	3.34M
October 07, 2025	97.41	96.37	96.37	97.7	95.34	3.42M
October 06, 2025	100.27	98.13	98.13	100.53	98.07	3.19M
October 03, 2025	100.91	100.21	100.21	101.25	99.73	3.44M
October 02, 2025	99.45	101.4	101.4	101.65	99.43	2.95M
October 01, 2025	103.26	99.68	99.68	103.26	98.7	4.67M
September 30, 2025	103.11	103.35	103.35	103.83	101.22	4.14M

Dollar General Corporation (DG) NYSE