Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
132.37
+7.08 (5.65%)
At close: Dec 5, 2025, 4:00 PM EST
132.47
+0.10 (0.08%)
After-hours: Dec 5, 2025, 7:59 PM EST
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.19 | 135.08 | 124.24 | 132.37 | 132.37 | 5.65% | 12,186,111 |
| Dec 4, 2025 | 115.75 | 125.44 | 114.62 | 125.29 | 125.29 | 14.01% | 14,119,532 |
| Dec 3, 2025 | 110.80 | 111.87 | 109.89 | 109.89 | 109.89 | -0.13% | 5,313,008 |
| Dec 2, 2025 | 109.52 | 110.51 | 108.39 | 110.03 | 110.03 | 0.63% | 3,285,500 |
| Dec 1, 2025 | 109.15 | 111.07 | 108.28 | 109.34 | 109.34 | -0.14% | 3,319,993 |
| Nov 28, 2025 | 108.65 | 109.78 | 108.50 | 109.49 | 109.49 | 0.66% | 1,379,522 |
| Nov 26, 2025 | 104.73 | 109.25 | 104.52 | 108.77 | 108.77 | 4.28% | 3,113,187 |
| Nov 25, 2025 | 102.54 | 106.33 | 102.25 | 104.31 | 104.31 | 2.58% | 2,999,956 |
| Nov 24, 2025 | 101.58 | 103.19 | 100.78 | 101.69 | 101.69 | -0.01% | 3,776,411 |
| Nov 21, 2025 | 100.75 | 102.81 | 99.60 | 101.70 | 101.70 | 1.41% | 2,923,037 |
| Nov 20, 2025 | 100.19 | 101.42 | 99.72 | 100.29 | 100.29 | 0.64% | 2,458,218 |
| Nov 19, 2025 | 103.48 | 104.16 | 99.50 | 99.65 | 99.65 | -3.56% | 3,391,130 |
| Nov 18, 2025 | 102.96 | 104.79 | 102.23 | 103.33 | 103.33 | 0.17% | 1,897,204 |
| Nov 17, 2025 | 103.80 | 105.75 | 102.67 | 103.15 | 103.15 | -1.10% | 2,721,740 |
| Nov 14, 2025 | 103.83 | 105.25 | 103.35 | 104.30 | 104.30 | 0.11% | 2,375,104 |
| Nov 13, 2025 | 103.67 | 105.03 | 103.14 | 104.19 | 104.19 | -0.02% | 3,054,880 |
| Nov 12, 2025 | 104.02 | 105.11 | 103.95 | 104.21 | 104.21 | 0.13% | 2,415,837 |
| Nov 11, 2025 | 100.30 | 104.22 | 100.30 | 104.07 | 104.07 | 3.66% | 3,135,568 |
| Nov 10, 2025 | 99.25 | 100.88 | 97.32 | 100.40 | 100.40 | 1.19% | 4,042,645 |
| Nov 7, 2025 | 96.34 | 99.36 | 95.11 | 99.22 | 99.22 | 3.42% | 3,744,255 |
| Nov 6, 2025 | 101.05 | 101.05 | 95.92 | 95.94 | 95.94 | -4.64% | 3,093,264 |
| Nov 5, 2025 | 99.74 | 100.84 | 99.06 | 100.61 | 100.61 | 0.84% | 2,229,747 |
| Nov 4, 2025 | 99.38 | 100.31 | 98.27 | 99.77 | 99.77 | 0.61% | 2,287,196 |
| Nov 3, 2025 | 98.33 | 99.52 | 96.01 | 99.17 | 99.17 | 0.52% | 2,562,326 |
| Oct 31, 2025 | 98.68 | 98.75 | 96.91 | 98.66 | 98.66 | -0.92% | 2,897,956 |
| Oct 30, 2025 | 100.66 | 100.87 | 99.04 | 99.58 | 99.58 | -0.33% | 2,461,864 |
| Oct 29, 2025 | 101.02 | 101.60 | 99.78 | 99.91 | 99.91 | -1.97% | 2,222,224 |
| Oct 28, 2025 | 102.05 | 103.27 | 100.88 | 101.92 | 101.92 | -0.83% | 2,050,857 |
| Oct 27, 2025 | 101.75 | 103.23 | 101.54 | 102.77 | 102.77 | 0.76% | 2,659,037 |
| Oct 24, 2025 | 103.18 | 103.78 | 101.35 | 101.99 | 101.99 | -0.97% | 2,124,924 |
| Oct 23, 2025 | 103.48 | 105.20 | 102.72 | 102.99 | 102.99 | -0.57% | 1,651,437 |
| Oct 22, 2025 | 105.05 | 105.52 | 102.96 | 103.58 | 103.58 | -1.83% | 2,270,433 |
| Oct 21, 2025 | 106.65 | 106.91 | 105.18 | 105.51 | 105.51 | -0.87% | 1,931,239 |
| Oct 20, 2025 | 105.75 | 108.35 | 105.26 | 106.44 | 106.44 | 0.66% | 2,343,829 |
| Oct 17, 2025 | 104.67 | 105.81 | 104.32 | 105.74 | 105.74 | 1.79% | 2,088,465 |
| Oct 16, 2025 | 106.25 | 107.25 | 103.43 | 103.88 | 103.88 | -2.29% | 3,399,544 |
| Oct 15, 2025 | 104.42 | 107.03 | 103.56 | 106.32 | 106.32 | 2.52% | 4,313,705 |
| Oct 14, 2025 | 102.25 | 103.94 | 101.10 | 103.71 | 103.71 | 1.81% | 3,269,452 |
| Oct 13, 2025 | 98.77 | 102.12 | 98.52 | 101.87 | 101.87 | 2.67% | 3,319,543 |
| Oct 10, 2025 | 99.00 | 100.53 | 98.10 | 99.22 | 99.22 | 0.56% | 2,971,618 |
| Oct 9, 2025 | 98.58 | 99.00 | 97.15 | 98.67 | 98.67 | 0.52% | 2,942,119 |
| Oct 8, 2025 | 96.73 | 99.23 | 96.51 | 98.16 | 98.16 | 1.86% | 3,336,860 |
| Oct 7, 2025 | 97.41 | 97.70 | 95.34 | 96.37 | 96.37 | -1.79% | 3,428,027 |
| Oct 6, 2025 | 100.27 | 100.53 | 98.07 | 98.13 | 97.54 | -2.08% | 3,189,541 |
| Oct 3, 2025 | 101.03 | 101.32 | 99.73 | 100.21 | 99.61 | -1.17% | 3,450,717 |
| Oct 2, 2025 | 99.45 | 101.65 | 99.43 | 101.40 | 100.79 | 1.73% | 2,953,255 |
| Oct 1, 2025 | 103.26 | 103.26 | 98.70 | 99.68 | 99.08 | -3.55% | 4,677,993 |
| Sep 30, 2025 | 103.11 | 103.83 | 101.22 | 103.35 | 102.73 | 0.40% | 4,139,119 |
| Sep 29, 2025 | 102.60 | 103.00 | 100.89 | 102.94 | 102.32 | 0.80% | 3,380,455 |
| Sep 26, 2025 | 103.21 | 103.21 | 101.67 | 102.12 | 101.51 | -0.71% | 3,158,474 |
| Sep 25, 2025 | 104.92 | 105.93 | 102.59 | 102.85 | 102.23 | -1.58% | 2,468,064 |
| Sep 24, 2025 | 103.17 | 104.51 | 103.04 | 104.50 | 103.87 | 0.80% | 2,461,241 |
| Sep 23, 2025 | 102.24 | 104.40 | 102.17 | 103.67 | 103.05 | 1.78% | 2,840,124 |
| Sep 22, 2025 | 102.10 | 102.22 | 99.90 | 101.86 | 101.25 | -0.24% | 3,549,512 |
| Sep 19, 2025 | 107.28 | 107.34 | 101.04 | 102.11 | 101.50 | -4.48% | 6,059,417 |
| Sep 18, 2025 | 106.07 | 107.28 | 104.97 | 106.90 | 106.26 | 0.72% | 3,963,755 |
| Sep 17, 2025 | 104.66 | 106.24 | 104.49 | 106.14 | 105.50 | 1.85% | 2,592,195 |
| Sep 16, 2025 | 104.31 | 105.00 | 103.34 | 104.21 | 103.58 | -0.30% | 2,313,442 |
| Sep 15, 2025 | 104.06 | 104.96 | 103.49 | 104.52 | 103.89 | 0.11% | 3,383,319 |
| Sep 12, 2025 | 104.44 | 105.42 | 103.72 | 104.40 | 103.77 | -0.94% | 2,557,386 |
| Sep 11, 2025 | 106.68 | 107.13 | 104.72 | 105.39 | 104.76 | -1.01% | 2,931,908 |
| Sep 10, 2025 | 104.50 | 106.49 | 104.03 | 106.47 | 105.83 | 1.84% | 3,130,652 |
| Sep 9, 2025 | 107.78 | 108.30 | 104.36 | 104.55 | 103.92 | -3.84% | 4,369,483 |
| Sep 8, 2025 | 110.57 | 110.70 | 107.26 | 108.72 | 108.07 | -0.51% | 3,468,167 |
| Sep 5, 2025 | 108.96 | 109.84 | 108.41 | 109.28 | 108.62 | 0.77% | 1,913,073 |
| Sep 4, 2025 | 110.11 | 110.24 | 107.87 | 108.44 | 107.79 | -1.14% | 2,765,183 |
| Sep 3, 2025 | 108.79 | 110.20 | 106.64 | 109.69 | 109.03 | -0.70% | 2,687,058 |
| Sep 2, 2025 | 109.75 | 110.93 | 108.34 | 110.46 | 109.80 | 1.56% | 2,638,311 |
| Aug 29, 2025 | 112.31 | 113.82 | 107.42 | 108.76 | 108.11 | -2.64% | 4,583,381 |
| Aug 28, 2025 | 114.98 | 115.00 | 105.69 | 111.71 | 111.04 | 0.46% | 7,421,241 |
| Aug 27, 2025 | 110.58 | 111.33 | 110.01 | 111.20 | 110.53 | 0.63% | 3,621,609 |
| Aug 26, 2025 | 112.43 | 112.48 | 110.08 | 110.50 | 109.84 | -1.65% | 2,717,711 |
| Aug 25, 2025 | 112.20 | 112.80 | 111.02 | 112.35 | 111.67 | -0.04% | 2,806,471 |
| Aug 22, 2025 | 112.11 | 113.75 | 111.37 | 112.40 | 111.72 | -0.08% | 2,428,681 |
| Aug 21, 2025 | 114.08 | 114.55 | 111.91 | 112.49 | 111.81 | -2.05% | 2,545,165 |
| Aug 20, 2025 | 112.73 | 115.91 | 112.47 | 114.85 | 114.16 | 1.84% | 2,609,117 |
| Aug 19, 2025 | 112.55 | 113.65 | 111.47 | 112.78 | 112.10 | 0.43% | 3,268,008 |
| Aug 18, 2025 | 113.58 | 114.00 | 112.25 | 112.30 | 111.62 | -0.42% | 1,968,417 |
| Aug 15, 2025 | 114.68 | 114.68 | 112.07 | 112.77 | 112.09 | -1.68% | 3,258,078 |
| Aug 14, 2025 | 115.34 | 115.65 | 113.46 | 114.70 | 114.01 | -0.94% | 1,752,736 |
| Aug 13, 2025 | 115.11 | 116.30 | 112.44 | 115.79 | 115.09 | 0.52% | 3,874,889 |
| Aug 12, 2025 | 115.22 | 116.28 | 114.05 | 115.19 | 114.50 | 0.56% | 2,277,739 |
| Aug 11, 2025 | 116.65 | 117.48 | 114.32 | 114.55 | 113.86 | -1.52% | 2,696,133 |
| Aug 8, 2025 | 116.00 | 117.95 | 115.30 | 116.32 | 115.62 | 0.60% | 2,424,686 |
| Aug 7, 2025 | 113.13 | 115.83 | 113.00 | 115.63 | 114.93 | 2.04% | 2,678,917 |
| Aug 6, 2025 | 111.48 | 114.30 | 111.34 | 113.32 | 112.64 | 2.22% | 2,859,562 |
| Aug 5, 2025 | 109.78 | 111.65 | 109.78 | 110.86 | 110.19 | -0.07% | 2,972,869 |
| Aug 4, 2025 | 108.33 | 111.23 | 108.02 | 110.94 | 110.27 | 2.22% | 3,329,195 |
| Aug 1, 2025 | 105.32 | 109.03 | 105.06 | 108.53 | 107.88 | 3.46% | 4,217,052 |
| Jul 31, 2025 | 105.00 | 106.35 | 104.50 | 104.90 | 104.27 | -0.61% | 3,133,347 |
| Jul 30, 2025 | 106.70 | 107.27 | 105.42 | 105.54 | 104.91 | -1.23% | 3,020,712 |
| Jul 29, 2025 | 105.88 | 107.35 | 105.51 | 106.85 | 106.21 | 0.98% | 2,038,184 |
| Jul 28, 2025 | 107.03 | 107.06 | 104.70 | 105.81 | 105.17 | -1.63% | 2,729,589 |
| Jul 25, 2025 | 107.82 | 108.75 | 107.22 | 107.56 | 106.91 | -0.18% | 1,603,905 |
| Jul 24, 2025 | 109.43 | 109.60 | 107.74 | 107.75 | 107.10 | -1.36% | 1,667,398 |
| Jul 23, 2025 | 109.50 | 110.00 | 107.66 | 109.24 | 108.58 | -0.54% | 2,186,644 |
| Jul 22, 2025 | 108.10 | 109.97 | 108.10 | 109.83 | 109.17 | 2.07% | 2,058,792 |
| Jul 21, 2025 | 110.09 | 110.28 | 107.34 | 107.60 | 106.95 | -2.26% | 2,816,729 |
| Jul 18, 2025 | 109.55 | 110.54 | 108.82 | 110.09 | 109.43 | 0.79% | 2,745,035 |
| Jul 17, 2025 | 111.11 | 112.00 | 108.69 | 109.23 | 108.57 | -2.97% | 4,763,161 |