Skip to main content
Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
115.82
-1.53 (-1.30%)
At close: Apr 28, 2026, 4:00 PM EDT
116.00
+0.18 (0.16%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026119.11119.19114.25115.82115.82-1.30%2,357,122
Apr 27, 2026121.03121.43116.72117.35117.35-2.78%1,919,139
Apr 24, 2026122.29122.33119.51120.71120.71-1.11%1,828,627
Apr 23, 2026123.09123.67120.43122.06122.06-0.93%2,293,734
Apr 22, 2026124.95125.01121.51123.20123.20-0.73%2,388,067
Apr 21, 2026126.09126.95123.69124.11124.11-1.86%2,098,341
Apr 20, 2026126.31127.18124.63126.46126.46-0.17%2,361,962
Apr 17, 2026123.31127.26123.31126.68126.682.60%2,870,741
Apr 16, 2026122.24125.71121.81123.47123.471.57%3,622,834
Apr 15, 2026119.35121.75117.65121.56121.561.65%2,526,051
Apr 14, 2026118.90120.56117.80119.59119.590.28%2,609,176
Apr 13, 2026114.90119.95114.68119.26119.263.05%3,369,851
Apr 10, 2026119.05119.78114.89115.73115.73-3.36%3,068,511
Apr 9, 2026121.44121.93118.02119.75119.75-2.68%2,903,784
Apr 8, 2026121.94124.45120.65123.05123.051.52%2,855,378
Apr 7, 2026123.77124.33120.47121.21121.21-3.04%2,909,122
Apr 6, 2026119.99125.14119.98125.01124.424.40%3,126,930
Apr 2, 2026116.32119.87115.32119.74119.172.19%2,571,273
Apr 1, 2026120.42121.13117.12117.17116.62-1.31%4,018,947
Mar 31, 2026118.58119.90116.70118.73118.170.76%3,410,576
Mar 30, 2026118.92119.75116.94117.84117.280.58%2,950,716
Mar 27, 2026119.60119.73117.13117.16116.61-1.74%2,902,001
Mar 26, 2026118.52121.76118.51119.23118.67-0.27%4,084,944
Mar 25, 2026119.50120.34116.60119.55118.991.42%3,658,080
Mar 24, 2026121.76122.81117.06117.88117.32-5.78%4,570,544
Mar 23, 2026126.08126.44123.75125.11124.520.47%2,979,899
Mar 20, 2026124.63124.85122.70124.52123.930.87%4,147,837
Mar 19, 2026126.00126.93122.89123.45122.87-2.54%3,521,589
Mar 18, 2026130.50130.83126.16126.67126.07-3.25%4,004,414
Mar 17, 2026135.38135.38130.38130.93130.31-2.91%3,885,630
Mar 16, 2026133.07135.49131.42134.85134.212.28%3,251,652
Mar 13, 2026134.93135.98131.13131.84131.22-3.02%3,769,982
Mar 12, 2026131.55140.01128.84135.95135.31-6.14%8,687,357
Mar 11, 2026145.36146.99143.75144.84144.16-0.79%4,729,234
Mar 10, 2026145.13149.23144.50146.00145.310.33%3,358,586
Mar 9, 2026144.75145.77141.62145.52144.83-0.54%2,770,867
Mar 6, 2026145.02147.50144.75146.31145.62-0.16%2,842,930
Mar 5, 2026149.72150.21144.52146.55145.86-3.33%3,795,133
Mar 4, 2026154.89155.51150.53151.60150.88-0.94%2,893,654
Mar 3, 2026150.06154.83149.30153.04152.320.28%2,741,067
Mar 2, 2026154.63156.88151.43152.62151.90-2.32%2,497,309
Feb 27, 2026153.52157.07153.52156.24155.501.45%3,443,526
Feb 26, 2026154.50158.23153.53154.00153.27-0.51%2,347,663
Feb 25, 2026153.70156.53153.26154.79154.060.54%3,410,884
Feb 24, 2026153.01154.60150.96153.96153.230.69%2,195,551
Feb 23, 2026150.30153.31149.17152.90152.181.50%2,284,277
Feb 20, 2026151.31154.24149.11150.64149.93-0.76%2,596,483
Feb 19, 2026150.74153.90149.68151.79151.07-0.15%2,215,591
Feb 18, 2026149.40153.82149.12152.02151.301.56%2,564,401
Feb 17, 2026153.79155.00147.57149.68148.97-2.70%2,904,786
Feb 13, 2026148.68153.88146.52153.84153.113.55%2,940,351
Feb 12, 2026148.00150.68145.94148.56147.860.95%3,187,997
Feb 11, 2026146.22147.96144.31147.16146.470.62%2,769,950
Feb 10, 2026148.36148.80145.88146.25145.56-0.76%1,940,855
Feb 9, 2026146.98149.88146.87147.37146.670.49%2,247,113
Feb 6, 2026146.53148.21145.82146.65145.961.21%1,715,450
Feb 5, 2026148.56149.50144.61144.90144.22-2.91%2,433,715
Feb 4, 2026149.34151.17146.44149.25148.550.82%2,792,687
Feb 3, 2026144.49150.06142.96148.04147.343.16%4,347,731
Feb 2, 2026143.70145.27142.71143.51142.830.06%3,019,599
Jan 30, 2026140.11143.57140.00143.43142.751.16%2,307,444
Jan 29, 2026145.08145.66140.85141.78141.11-2.25%2,622,986
Jan 28, 2026146.97147.77143.39145.04144.36-1.77%2,117,822
Jan 27, 2026150.99151.09147.16147.66146.96-1.78%2,580,034
Jan 26, 2026148.75152.74148.68150.33149.622.32%3,367,626
Jan 23, 2026145.23147.41144.39146.92146.231.60%2,447,708
Jan 22, 2026147.09149.26143.99144.60143.92-1.74%3,926,810
Jan 21, 2026146.95147.87145.29147.16146.470.36%3,588,591
Jan 20, 2026148.60151.26145.83146.63145.94-1.42%4,301,735
Jan 16, 2026151.41152.16147.71148.74148.04-1.97%3,816,707
Jan 15, 2026150.75152.68149.08151.73151.010.52%3,047,979
Jan 14, 2026152.03154.75150.87150.95150.24-0.20%2,862,681
Jan 13, 2026148.50152.09147.56151.25150.541.61%3,054,019
Jan 12, 2026142.77149.06142.21148.86148.164.29%3,921,931
Jan 9, 2026144.18144.90141.55142.74142.07-0.87%3,020,257
Jan 8, 2026144.00145.16142.51144.00143.320.34%3,466,016
Jan 7, 2026145.04146.00142.82143.51142.83-0.82%3,743,234
Jan 6, 2026139.23146.19139.01144.69144.014.15%5,826,118
Jan 5, 2026135.56138.98133.85138.93137.691.54%3,707,974
Jan 2, 2026132.79137.70132.65136.82135.603.05%3,544,359
Dec 31, 2025135.15135.71132.57132.77131.58-2.25%2,345,070
Dec 30, 2025136.84138.09135.73135.82134.60-1.24%1,513,447
Dec 29, 2025137.73139.83137.05137.52136.29-0.23%3,212,677
Dec 26, 2025135.85137.90135.54137.84136.611.76%1,722,544
Dec 24, 2025134.56136.25133.50135.45134.240.89%966,921
Dec 23, 2025137.18137.20133.88134.25133.05-2.38%2,338,995
Dec 22, 2025138.00138.46136.38137.52136.290.17%3,666,686
Dec 19, 2025135.97137.42134.18137.28136.050.44%5,137,233
Dec 18, 2025135.95137.90135.66136.68135.46-0.21%4,335,377
Dec 17, 2025134.19137.60133.50136.97135.741.83%3,765,667
Dec 16, 2025132.94135.68132.80134.51133.311.19%6,147,945
Dec 15, 2025134.30135.57132.03132.93131.74-0.21%4,561,702
Dec 12, 2025132.50133.31130.78133.21132.020.40%4,593,192
Dec 11, 2025126.25132.71126.15132.68131.495.39%4,209,227
Dec 10, 2025126.54126.63123.86125.89124.760.28%2,939,356
Dec 9, 2025124.97128.55124.07125.54124.421.02%4,086,456
Dec 8, 2025133.08133.09122.70124.27123.16-6.12%6,759,779
Dec 5, 2025125.19135.08124.24132.37131.195.65%12,342,189
Dec 4, 2025115.75125.44114.62125.29124.1714.01%14,189,827
Dec 3, 2025110.80111.87109.89109.89108.91-0.13%5,472,736