Skip to main content
Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
146.31
-0.24 (-0.16%)
At close: Mar 6, 2026, 4:00 PM EST
146.40
+0.09 (0.06%)
After-hours: Mar 6, 2026, 7:59 PM EST

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026145.02147.50144.75146.31146.31-0.16%2,842,024
Mar 5, 2026149.72150.21144.52146.55146.55-3.33%3,695,036
Mar 4, 2026154.89155.51150.53151.60151.60-0.94%2,886,617
Mar 3, 2026150.06154.83149.30153.04153.040.28%2,670,020
Mar 2, 2026154.63156.88151.43152.62152.62-2.32%2,482,931
Feb 27, 2026153.52157.07153.52156.24156.241.45%3,352,079
Feb 26, 2026154.50158.23153.53154.00154.00-0.51%2,310,740
Feb 25, 2026153.70156.53153.26154.79154.790.54%3,403,288
Feb 24, 2026153.01154.60150.96153.96153.960.69%2,185,533
Feb 23, 2026150.30153.31149.17152.90152.901.50%2,205,032
Feb 20, 2026151.31154.24149.11150.64150.64-0.76%2,567,235
Feb 19, 2026150.74153.90149.68151.79151.79-0.15%2,191,096
Feb 18, 2026149.40153.82149.12152.02152.021.56%2,507,687
Feb 17, 2026153.79155.00147.57149.68149.68-2.70%2,874,839
Feb 13, 2026148.68153.88146.52153.84153.843.55%2,874,615
Feb 12, 2026148.00150.68145.94148.56148.560.95%3,156,699
Feb 11, 2026146.22147.96144.31147.16147.160.62%2,768,023
Feb 10, 2026148.36148.80145.88146.25146.25-0.76%1,939,189
Feb 9, 2026146.98149.88146.87147.37147.370.49%2,243,579
Feb 6, 2026146.53148.21145.82146.65146.651.21%1,713,713
Feb 5, 2026148.56149.50144.61144.90144.90-2.91%2,183,119
Feb 4, 2026149.34151.17146.44149.25149.250.82%2,776,075
Feb 3, 2026144.49150.06142.96148.04148.043.16%3,712,572
Feb 2, 2026143.70145.27142.71143.51143.510.06%2,900,656
Jan 30, 2026140.11143.57140.00143.43143.431.16%2,239,041
Jan 29, 2026145.08145.66140.85141.78141.78-2.25%2,621,899
Jan 28, 2026146.97147.77143.39145.04145.04-1.77%2,115,977
Jan 27, 2026150.99151.09147.16147.66147.66-1.78%2,436,710
Jan 26, 2026148.75152.74148.68150.33150.332.32%3,360,535
Jan 23, 2026145.23147.41144.39146.92146.921.60%2,437,115
Jan 22, 2026147.09149.26143.99144.60144.60-1.74%3,923,549
Jan 21, 2026146.95147.87145.29147.16147.160.36%3,587,192
Jan 20, 2026148.60151.26145.83146.63146.63-1.42%4,277,946
Jan 16, 2026151.41152.16147.71148.74148.74-1.97%3,815,417
Jan 15, 2026150.75152.68149.08151.73151.730.52%3,043,346
Jan 14, 2026152.03154.75150.87150.95150.95-0.20%2,861,289
Jan 13, 2026148.50152.09147.56151.25151.251.61%3,019,576
Jan 12, 2026142.77149.06142.21148.86148.864.29%3,918,657
Jan 9, 2026144.18144.90141.55142.74142.74-0.87%3,020,051
Jan 8, 2026144.00145.16142.51144.00144.000.34%3,465,352
Jan 7, 2026145.04146.00142.82143.51143.51-0.82%3,714,011
Jan 6, 2026139.23146.19139.01144.69144.694.15%5,813,924
Jan 5, 2026135.56138.98133.85138.93138.341.54%3,707,830
Jan 2, 2026132.79137.70132.65136.82136.243.05%3,544,359
Dec 31, 2025135.15135.71132.57132.77132.21-2.25%2,345,070
Dec 30, 2025136.84138.09135.73135.82135.24-1.24%1,513,447
Dec 29, 2025137.73139.83137.05137.52136.94-0.23%3,212,677
Dec 26, 2025135.85137.90135.54137.84137.251.76%1,722,544
Dec 24, 2025134.56136.25133.50135.45134.870.89%966,921
Dec 23, 2025137.18137.20133.88134.25133.68-2.38%2,338,995
Dec 22, 2025138.00138.46136.38137.52136.940.17%3,666,686
Dec 19, 2025135.97137.42134.18137.28136.700.44%5,137,233
Dec 18, 2025135.95137.90135.66136.68136.10-0.21%4,335,377
Dec 17, 2025134.19137.60133.50136.97136.391.83%3,765,667
Dec 16, 2025132.94135.68132.80134.51133.941.19%6,147,945
Dec 15, 2025134.30135.57132.03132.93132.37-0.21%4,561,702
Dec 12, 2025132.50133.31130.78133.21132.640.40%4,593,192
Dec 11, 2025126.25132.71126.15132.68132.125.39%4,209,227
Dec 10, 2025126.54126.63123.86125.89125.360.28%2,939,356
Dec 9, 2025124.97128.55124.07125.54125.011.02%4,086,456
Dec 8, 2025133.08133.09122.70124.27123.74-6.12%6,759,779
Dec 5, 2025125.19135.08124.24132.37131.815.65%12,342,189
Dec 4, 2025115.75125.44114.62125.29124.7614.01%14,189,827
Dec 3, 2025110.80111.87109.89109.89109.42-0.13%5,472,736
Dec 2, 2025109.52110.51108.39110.03109.560.63%3,563,062
Dec 1, 2025109.15111.07108.28109.34108.88-0.14%3,321,326
Nov 28, 2025108.65109.78108.50109.49109.030.66%1,380,407
Nov 26, 2025104.73109.25104.52108.77108.314.28%3,118,651
Nov 25, 2025102.54106.33102.25104.31103.872.58%3,016,867
Nov 24, 2025101.58103.19100.78101.69101.26-0.01%3,812,921
Nov 21, 2025100.75102.8199.60101.70101.271.41%2,927,006
Nov 20, 2025100.19101.4299.72100.2999.860.64%2,458,259
Nov 19, 2025103.48104.1699.5099.6599.23-3.56%3,391,130
Nov 18, 2025102.96104.79102.23103.33102.890.17%1,897,204
Nov 17, 2025103.80105.75102.67103.15102.71-1.10%2,721,740
Nov 14, 2025103.83105.25103.35104.30103.860.11%2,375,104
Nov 13, 2025103.67105.03103.14104.19103.75-0.02%3,054,880
Nov 12, 2025104.02105.11103.95104.21103.770.13%2,415,837
Nov 11, 2025100.30104.22100.30104.07103.633.66%3,135,568
Nov 10, 202599.25100.8897.32100.4099.971.19%4,042,645
Nov 7, 202596.3499.3695.1199.2298.803.42%3,744,255
Nov 6, 2025101.05101.0595.9295.9495.53-4.64%3,093,264
Nov 5, 202599.74100.8499.06100.61100.180.84%2,229,747
Nov 4, 202599.38100.3198.2799.7799.350.61%2,287,196
Nov 3, 202598.3399.5296.0199.1798.750.52%2,562,326
Oct 31, 202598.6898.7596.9198.6698.24-0.92%2,897,956
Oct 30, 2025100.66100.8799.0499.5899.16-0.33%2,461,864
Oct 29, 2025101.02101.6099.7899.9199.49-1.97%2,222,224
Oct 28, 2025102.05103.27100.88101.92101.49-0.83%2,050,857
Oct 27, 2025101.75103.23101.54102.77102.330.76%2,659,037
Oct 24, 2025103.18103.78101.35101.99101.56-0.97%2,124,924
Oct 23, 2025103.48105.20102.72102.99102.55-0.57%1,651,437
Oct 22, 2025105.05105.52102.96103.58103.14-1.83%2,270,433
Oct 21, 2025106.65106.91105.18105.51105.06-0.87%1,931,239
Oct 20, 2025105.75108.35105.26106.44105.990.66%2,343,829
Oct 17, 2025104.67105.81104.32105.74105.291.79%2,088,465
Oct 16, 2025106.25107.25103.43103.88103.44-2.29%3,399,544
Oct 15, 2025104.42107.03103.56106.32105.872.52%4,313,705
Oct 14, 2025102.25103.94101.10103.71103.271.81%3,269,452
Oct 13, 202598.77102.1298.52101.87101.442.67%3,319,543