Skip to main content
Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
119.51
+1.95 (1.66%)
At close: Jun 26, 2026, 4:00 PM EDT
120.00
+0.49 (0.41%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026118.35120.93118.14119.51119.511.66%3,047,445
Jun 25, 2026119.96120.13115.92117.56117.56-1.35%2,694,460
Jun 24, 2026115.06119.67114.54119.17119.174.01%2,967,133
Jun 23, 2026114.08115.09112.78114.58114.581.89%2,242,080
Jun 22, 2026112.16116.59111.75112.46112.46-0.87%2,472,135
Jun 18, 2026109.06113.81108.95113.45113.454.38%5,791,788
Jun 17, 2026113.00113.55107.91108.69108.69-4.45%3,883,704
Jun 16, 2026116.20117.60112.98113.75113.75-2.27%3,352,278
Jun 15, 2026116.49119.20115.45116.39116.391.39%3,550,006
Jun 12, 2026115.10116.65114.38114.80114.800.40%2,591,407
Jun 11, 2026109.60114.64108.62114.34114.343.98%3,125,077
Jun 10, 2026109.20110.94107.60109.96109.960.53%2,796,705
Jun 9, 2026106.25110.50106.25109.38109.382.40%3,340,520
Jun 8, 2026103.64106.89103.44106.82106.823.01%3,235,584
Jun 5, 2026104.26105.67102.65103.70103.700.17%2,729,308
Jun 4, 2026106.74106.74103.17103.52103.52-1.49%3,031,404
Jun 3, 2026105.75106.89101.87105.09105.09-1.11%4,592,740
Jun 2, 2026113.25115.00105.55106.27106.27-3.33%8,720,456
Jun 1, 2026111.05111.99108.15109.93109.93-0.61%6,869,499
May 29, 2026108.79110.67108.06110.61110.610.65%5,095,922
May 28, 2026111.00111.45107.38109.90109.905.34%4,760,191
May 27, 2026102.73106.90102.43104.33104.330.69%4,935,555
May 26, 2026105.63105.63101.79103.61103.61-1.93%3,520,325
May 22, 2026104.43106.09104.26105.65105.650.51%2,412,014
May 21, 2026101.84105.2799.57105.11105.110.48%3,739,944
May 20, 2026102.55105.51101.06104.61104.611.09%3,223,332
May 19, 2026106.02106.03100.21103.48103.48-2.59%4,373,717
May 18, 2026101.92106.47100.42106.23106.233.76%5,053,775
May 15, 2026105.36105.36102.32102.38102.38-2.54%3,434,353
May 14, 2026102.15105.51102.15105.05105.053.24%3,933,877
May 13, 2026102.19103.38100.81101.75101.75-1.19%4,618,228
May 12, 2026104.84105.24102.26102.98102.98-1.58%5,469,666
May 11, 2026111.83112.31103.64104.63104.63-7.64%6,574,903
May 8, 2026117.04117.37112.91113.29113.29-2.73%3,307,116
May 7, 2026116.17117.55113.56116.47116.470.09%3,211,126
May 6, 2026116.55117.54114.81116.37116.37-0.55%2,930,604
May 5, 2026116.18118.58115.82117.01117.012.21%2,897,267
May 4, 2026114.44117.61113.50114.48114.480.04%3,379,429
May 1, 2026116.53116.56113.40114.43114.43-1.25%2,189,511
Apr 30, 2026113.85116.62113.85115.88115.881.53%3,061,353
Apr 29, 2026115.91116.26112.76114.13114.13-1.46%2,974,997
Apr 28, 2026119.11119.19114.25115.82115.82-1.30%2,580,992
Apr 27, 2026121.03121.43116.72117.35117.35-2.78%1,927,580
Apr 24, 2026122.29122.33119.51120.71120.71-1.11%1,850,436
Apr 23, 2026123.09123.67120.43122.06122.06-0.93%2,298,019
Apr 22, 2026124.95125.01121.51123.20123.20-0.73%2,392,455
Apr 21, 2026126.09126.95123.69124.11124.11-1.86%2,295,127
Apr 20, 2026126.31127.18124.63126.46126.46-0.17%2,362,738
Apr 17, 2026123.31127.26123.31126.68126.682.60%3,071,781
Apr 16, 2026122.24125.71121.81123.47123.471.57%3,664,934
Apr 15, 2026119.35121.75117.65121.56121.561.65%2,845,680
Apr 14, 2026118.90120.56117.80119.59119.590.28%2,609,959
Apr 13, 2026114.90119.95114.68119.26119.263.05%4,016,704
Apr 10, 2026119.05119.78114.89115.73115.73-3.36%3,286,497
Apr 9, 2026121.44121.93118.02119.75119.75-2.68%3,151,314
Apr 8, 2026121.94124.45120.65123.05123.051.52%2,904,488
Apr 7, 2026123.77124.33120.47121.21121.21-2.57%3,126,409
Apr 6, 2026119.99125.14119.98125.01124.404.40%3,163,379
Apr 2, 2026116.32119.87115.32119.74119.162.19%2,571,273
Apr 1, 2026120.42121.13117.12117.17116.60-1.31%4,018,947
Mar 31, 2026118.58119.90116.70118.73118.160.76%3,410,576
Mar 30, 2026118.92119.75116.94117.84117.270.58%2,950,716
Mar 27, 2026119.60119.73117.13117.16116.59-1.74%2,902,001
Mar 26, 2026118.52121.76118.51119.23118.65-0.27%4,084,944
Mar 25, 2026119.50120.34116.60119.55118.971.42%3,658,080
Mar 24, 2026121.76122.81117.06117.88117.31-5.78%4,570,544
Mar 23, 2026126.08126.44123.75125.11124.500.47%2,979,899
Mar 20, 2026124.63124.85122.70124.52123.920.87%4,147,837
Mar 19, 2026126.00126.93122.89123.45122.85-2.54%3,521,589
Mar 18, 2026130.50130.83126.16126.67126.06-3.25%4,004,414
Mar 17, 2026135.38135.38130.38130.93130.30-2.91%3,885,630
Mar 16, 2026133.07135.49131.42134.85134.202.28%3,251,652
Mar 13, 2026134.93135.98131.13131.84131.20-3.02%3,769,982
Mar 12, 2026131.55140.01128.84135.95135.29-6.14%8,687,357
Mar 11, 2026145.36146.99143.75144.84144.14-0.79%4,729,234
Mar 10, 2026145.13149.23144.50146.00145.290.33%3,358,586
Mar 9, 2026144.75145.77141.62145.52144.82-0.54%2,770,867
Mar 6, 2026145.02147.50144.75146.31145.60-0.16%2,842,930
Mar 5, 2026149.72150.21144.52146.55145.84-3.33%3,795,133
Mar 4, 2026154.89155.51150.53151.60150.87-0.94%2,893,654
Mar 3, 2026150.06154.83149.30153.04152.300.28%2,741,067
Mar 2, 2026154.63156.88151.43152.62151.88-2.32%2,497,309
Feb 27, 2026153.52157.07153.52156.24155.481.45%3,443,526
Feb 26, 2026154.50158.23153.53154.00153.25-0.51%2,347,663
Feb 25, 2026153.70156.53153.26154.79154.040.54%3,410,884
Feb 24, 2026153.01154.60150.96153.96153.210.69%2,195,551
Feb 23, 2026150.30153.31149.17152.90152.161.50%2,284,277
Feb 20, 2026151.31154.24149.11150.64149.91-0.76%2,596,483
Feb 19, 2026150.74153.90149.68151.79151.06-0.15%2,215,591
Feb 18, 2026149.40153.82149.12152.02151.281.56%2,564,401
Feb 17, 2026153.79155.00147.57149.68148.96-2.70%2,904,786
Feb 13, 2026148.68153.88146.52153.84153.103.55%2,940,351
Feb 12, 2026148.00150.68145.94148.56147.840.95%3,187,997
Feb 11, 2026146.22147.96144.31147.16146.450.62%2,769,950
Feb 10, 2026148.36148.80145.88146.25145.54-0.76%1,940,855
Feb 9, 2026146.98149.88146.87147.37146.660.49%2,247,113
Feb 6, 2026146.53148.21145.82146.65145.941.21%1,715,450
Feb 5, 2026148.56149.50144.61144.90144.20-2.91%2,433,715
Feb 4, 2026149.34151.17146.44149.25148.530.82%2,792,687
Feb 3, 2026144.49150.06142.96148.04147.323.16%3,713,135