Skip to main content
Dollar General Corporation (VIE:DGEN)
Austria flag Austria · Delayed Price · Currency is EUR
99.58
-1.47 (-1.45%)
At close: Apr 28, 2026

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026102.15103.15101.05101.05101.05-1.32%-
Apr 24, 2026104.70104.70102.40102.40102.40-1.63%-
Apr 23, 2026104.90105.35104.10104.10104.10-0.76%-
Apr 22, 2026106.95106.95104.90104.90104.90-2.33%-
Apr 21, 2026107.55107.95107.35107.40107.400.47%-
Apr 20, 2026107.40108.35106.90106.90106.900.80%50
Apr 17, 2026105.35106.05104.45106.05106.050.71%-
Apr 16, 2026103.80105.30103.60105.30105.303.24%-
Apr 15, 2026101.55102.00101.25102.00102.000.94%-
Apr 14, 2026101.20101.20100.50101.05101.051.66%-
Apr 13, 202698.8499.4098.4499.4099.40-0.12%-
Apr 10, 2026102.80102.8099.5299.5299.52-1.61%-
Apr 9, 2026105.20105.20101.15101.15101.15-3.44%-
Apr 8, 2026105.65105.65104.35104.75104.75-0.24%-
Apr 7, 2026107.90107.90105.00105.00105.001.78%-
Apr 1, 2026102.66103.82102.66103.16102.651.14%-
Mar 31, 2026103.82103.82102.00102.00101.49-2.17%-
Mar 30, 2026101.82104.26101.82104.26103.741.64%-
Mar 27, 2026103.78103.78102.48102.58102.07-1.00%-
Mar 26, 2026102.92104.36102.32103.62103.112.01%-
Mar 25, 2026102.28102.28101.22101.58101.08-2.48%-
Mar 24, 2026108.14108.14104.16104.16103.64-3.14%-
Mar 23, 2026106.66108.58106.66107.54107.010.73%-
Mar 20, 2026107.06107.06106.52106.76106.23-0.71%-
Mar 19, 2026110.24110.48107.52107.52106.99-2.96%-
Mar 18, 2026114.18114.18110.80110.80110.25-5.27%-
Mar 17, 2026116.42116.96116.42116.96116.380.22%-
Mar 16, 2026116.08117.68115.00116.70116.12-0.32%-
Mar 13, 2026119.14119.14116.86117.08116.50-2.45%-
Mar 12, 2026124.86126.12116.54120.02119.43-4.84%226
Mar 11, 2026125.90126.24125.86126.12125.49-0.99%-
Mar 10, 2026125.10127.38124.68127.38126.752.07%-
Mar 9, 2026125.76125.76122.88124.80124.18-1.02%-
Mar 6, 2026126.24126.24125.34126.08125.460.14%-
Mar 5, 2026130.14130.44125.90125.90125.28-3.88%85
Mar 4, 2026131.36132.76130.98130.98130.33-0.11%-
Mar 3, 2026130.10131.12129.86131.12130.470.18%-
Mar 2, 2026131.04132.24130.88130.88130.23-0.55%-
Feb 27, 2026129.90131.60129.90131.60130.950.27%-
Feb 26, 2026130.88131.42130.64131.24130.59-0.55%-
Feb 25, 2026130.06131.96130.06131.96131.312.28%-
Feb 24, 2026130.74130.74129.02129.02128.38-0.05%-
Feb 23, 2026126.76129.08126.76129.08128.441.38%-
Feb 20, 2026129.52129.52127.32127.32126.69-1.09%-
Feb 19, 2026129.10129.10128.72128.72128.08-0.60%-
Feb 18, 2026126.86129.50126.30129.50128.863.58%-
Feb 17, 2026129.04130.48125.02125.02124.40-3.40%-
Feb 16, 2026130.02130.26129.42129.42128.781.55%-
Feb 13, 2026125.48127.44124.22127.44126.811.85%84
Feb 12, 2026124.42125.12124.24125.12124.501.10%-
Feb 11, 2026122.98123.76122.82123.76123.15-0.35%-
Feb 10, 2026123.86124.22123.78124.20123.58-1.29%-
Feb 9, 2026123.88125.82123.36125.82125.200.79%-
Feb 6, 2026122.64124.84122.64124.84124.220.61%-
Feb 5, 2026126.58126.58124.08124.08123.47-1.52%96
Feb 4, 2026125.32126.22125.28126.00125.38-0.22%-
Feb 3, 2026121.84126.28121.56126.28125.654.21%-
Feb 2, 2026119.92121.48119.92121.18120.580.85%-
Jan 30, 2026117.90120.16117.90120.16119.560.69%-
Jan 29, 2026121.34122.50119.34119.34118.75-1.70%11
Jan 28, 2026123.64123.66121.40121.40120.80-2.49%-
Jan 27, 2026127.12127.12124.50124.50123.880.21%-
Jan 26, 2026124.02124.24123.56124.24123.620.52%-
Jan 23, 2026123.28123.60122.84123.60122.99-0.11%-
Jan 22, 2026126.30126.42123.74123.74123.13-1.07%-
Jan 21, 2026125.50125.84125.08125.08124.46-0.40%-
Jan 20, 2026126.32126.64125.54125.58124.96-2.83%-
Jan 19, 2026127.18129.24127.18129.24128.60-0.20%85
Jan 16, 2026130.98130.98129.50129.50128.86-0.95%-
Jan 15, 2026129.84130.74129.70130.74130.09-0.05%-
Jan 14, 2026129.70130.80129.60130.80130.151.32%-
Jan 13, 2026127.52129.10127.52129.10128.462.38%-
Jan 12, 2026121.78126.10121.78126.10125.481.91%-
Jan 9, 2026123.62123.74123.44123.74123.13-0.23%-
Jan 8, 2026122.68124.20122.68124.02123.41-0.19%-
Jan 7, 2026123.48124.26123.48124.26123.640.66%-
Jan 6, 2026117.86123.44116.90123.44122.837.04%85
Jan 2, 2026113.54115.32113.54115.32114.25-1.44%-
Dec 30, 2025116.80117.00116.80117.00115.91-0.81%-
Dec 29, 2025117.08117.96116.54117.96116.862.59%-
Dec 23, 2025116.78116.78114.98114.98113.91-1.56%-
Dec 22, 2025117.46117.46116.80116.80115.711.28%-
Dec 19, 2025117.26117.34115.32115.32114.25-1.00%-
Dec 18, 2025116.82117.34115.82116.48115.401.45%-
Dec 17, 2025114.98114.98114.48114.82113.75-0.03%-
Dec 16, 2025112.58114.86112.58114.86113.791.66%-
Dec 15, 2025113.58116.18112.98112.98111.930.64%-
Dec 12, 2025113.28113.28112.26112.26111.220.90%-
Dec 11, 2025107.46111.26107.46111.26110.224.23%-
Dec 10, 2025107.92108.78106.74106.74105.75-2.95%-
Dec 9, 2025106.88109.98106.46109.98108.962.06%40
Dec 8, 2025113.86113.86107.76107.76106.76-5.62%-
Dec 5, 2025107.28114.18106.96114.18113.129.16%-
Dec 4, 202596.26104.6095.74104.60103.6310.01%159
Dec 3, 202594.6995.1394.6195.0894.201.05%-
Dec 2, 202594.2294.3894.0994.0993.21-1.44%-
Dec 1, 202594.3195.4693.9295.4694.571.16%-
Nov 28, 202594.2994.3793.9494.3793.490.58%-
Nov 27, 202594.0494.0693.8393.8392.960.28%-
Nov 26, 202590.4193.5790.3793.5792.701.97%-