Dollar General Corporation DG
NYSE · United States · Retail Trade
$119.58-3.06 (-2.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $119.58 | -2.50% | $124.02 | $124.30 | $118.85 | 2.58M |
| 2026-09-29 | $122.64 | -1.39% | $123.97 | $124.04 | $120.48 | 2.71M |
| 2026-09-28 | $124.37 | -0.38% | $122.97 | $125.54 | $122.45 | 2.45M |
| 2026-09-25 | $124.84 | +1.89% | $122.66 | $125.78 | $122.30 | 2.51M |
| 2026-09-24 | $122.53 | +1.60% | $123.00 | $124.99 | $122.32 | 2.32M |
| 2026-09-23 | $120.60 | -1.66% | $122.50 | $122.88 | $120.05 | 1.61M |
| 2026-09-22 | $122.63 | +0.59% | $123.34 | $125.03 | $122.47 | 1.89M |
| 2026-09-21 | $121.91 | -0.41% | $123.52 | $124.00 | $121.67 | 2.38M |
| 2026-09-18 | $122.41 | -2.03% | $125.74 | $125.74 | $122.22 | 4.73M |
| 2026-09-17 | $124.95 | +1.58% | $124.05 | $125.12 | $123.51 | 2.26M |
| 2026-09-16 | $123.01 | -1.36% | $124.38 | $125.78 | $122.25 | 2.32M |
| 2026-09-15 | $124.70 | -3.46% | $129.46 | $130.76 | $124.47 | 2.64M |
| 2026-09-14 | $129.17 | +3.68% | $124.83 | $129.72 | $124.73 | 2.87M |
| 2026-09-11 | $124.58 | +1.29% | $124.00 | $125.73 | $122.89 | 2.23M |
| 2026-09-10 | $122.99 | -1.27% | $124.15 | $126.06 | $122.40 | 2.11M |
| 2026-09-09 | $124.57 | -2.58% | $127.99 | $127.99 | $124.09 | 2.58M |
| 2026-09-08 | $127.87 | -4.01% | $132.47 | $132.75 | $126.31 | 2.54M |
| 2026-09-04 | $133.21 | +1.49% | $131.81 | $133.63 | $130.77 | 1.71M |
| 2026-09-03 | $131.26 | +0.28% | $132.66 | $133.76 | $130.64 | 1.73M |
| 2026-09-02 | $130.89 | -0.15% | $131.50 | $134.13 | $130.71 | 2.76M |
| 2026-09-01 | $131.09 | +3.42% | $127.15 | $131.78 | $126.22 | 3.88M |
| 2026-08-31 | $126.75 | +3.14% | $123.47 | $127.06 | $122.73 | 4.19M |
| 2026-08-28 | $122.89 | -2.38% | $125.25 | $125.88 | $121.34 | 3.31M |
| 2026-08-27 | $125.89 | +2.53% | $127.84 | $132.50 | $124.50 | 6.40M |
| 2026-08-26 | $122.78 | +0.16% | $122.00 | $123.81 | $120.44 | 3.23M |
| 2026-08-25 | $122.58 | -2.19% | $124.78 | $124.81 | $122.30 | 1.53M |
| 2026-08-24 | $125.33 | +1.56% | $123.58 | $125.50 | $123.00 | 2.14M |
| 2026-08-21 | $123.41 | +2.35% | $121.72 | $123.43 | $121.30 | 1.77M |
| 2026-08-20 | $120.58 | -1.41% | $118.00 | $123.09 | $117.51 | 2.15M |
| 2026-08-19 | $122.31 | +1.22% | $121.87 | $124.09 | $121.73 | 2.22M |
| 2026-08-18 | $120.84 | +0.63% | $122.81 | $124.23 | $120.52 | 2.30M |
| 2026-08-17 | $120.08 | -2.60% | $121.31 | $122.43 | $119.80 | 1.90M |
| 2026-08-14 | $123.28 | +0.98% | $122.20 | $125.77 | $122.08 | 1.55M |
| 2026-08-13 | $122.08 | +2.07% | $121.60 | $123.07 | $119.85 | 1.55M |
| 2026-08-12 | $119.60 | -0.39% | $120.76 | $120.76 | $118.00 | 2.10M |
| 2026-08-11 | $120.07 | -1.92% | $121.40 | $122.92 | $119.70 | 1.94M |
| 2026-08-10 | $122.42 | -3.29% | $124.61 | $125.68 | $121.43 | 2.82M |
| 2026-08-07 | $126.59 | -0.67% | $127.15 | $127.98 | $125.56 | 1.83M |
| 2026-08-06 | $127.45 | +0.40% | $128.14 | $128.26 | $125.68 | 1.44M |
| 2026-08-05 | $126.94 | -0.25% | $128.18 | $128.60 | $126.04 | 1.47M |
| 2026-08-04 | $127.26 | -0.36% | $125.05 | $128.32 | $124.50 | 1.93M |
| 2026-08-03 | $127.72 | +0.53% | $128.63 | $131.25 | $126.52 | 1.95M |
| 2026-07-31 | $127.05 | -0.35% | $127.17 | $127.70 | $125.04 | 1.39M |
| 2026-07-30 | $127.50 | -0.92% | $127.58 | $128.07 | $125.81 | 1.77M |
| 2026-07-29 | $128.68 | +2.15% | $125.42 | $129.13 | $124.34 | 1.81M |
| 2026-07-28 | $125.97 | +2.23% | $125.43 | $127.42 | $124.35 | 2.54M |
| 2026-07-27 | $123.22 | +5.11% | $118.68 | $124.47 | $118.68 | 2.50M |
| 2026-07-24 | $117.23 | +1.80% | $115.72 | $119.36 | $115.16 | 1.65M |
| 2026-07-23 | $115.16 | -4.22% | $119.09 | $119.09 | $114.42 | 2.71M |
| 2026-07-22 | $120.24 | -2.40% | $124.61 | $124.66 | $119.85 | 1.79M |
| 2026-07-21 | $123.20 | -1.24% | $123.83 | $125.17 | $122.59 | 1.67M |
| 2026-07-20 | $124.75 | -0.80% | $125.75 | $126.75 | $124.66 | 2.28M |
| 2026-07-17 | $125.75 | -1.11% | $127.45 | $130.61 | $124.68 | 2.94M |
| 2026-07-16 | $127.16 | +4.85% | $123.09 | $127.97 | $121.97 | 4.86M |
| 2026-07-15 | $121.28 | +0.95% | $119.37 | $122.85 | $118.92 | 2.04M |
| 2026-07-14 | $120.14 | -2.67% | $123.65 | $123.81 | $119.83 | 2.72M |
| 2026-07-13 | $123.44 | +3.80% | $120.38 | $125.75 | $120.38 | 3.57M |
| 2026-07-10 | $118.92 | +2.76% | $116.35 | $119.04 | $116.35 | 2.23M |
| 2026-07-09 | $115.73 | +0.81% | $114.19 | $116.63 | $113.50 | 1.99M |
| 2026-07-08 | $114.80 | -0.55% | $114.64 | $117.04 | $113.20 | 2.55M |
| 2026-07-07 | $115.43 | -0.72% | $115.41 | $117.71 | $115.15 | 2.58M |
| 2026-07-06 | $116.27 | -1.61% | $119.27 | $119.65 | $114.63 | 2.14M |
| 2026-07-02 | $118.17 | +2.58% | $116.45 | $118.34 | $115.49 | 3.24M |
| 2026-07-01 | $115.20 | +0.08% | $114.98 | $116.52 | $114.13 | 2.68M |
| 2026-06-30 | $115.11 | -2.05% | $116.00 | $116.59 | $113.32 | 2.18M |
| 2026-06-29 | $117.52 | -1.67% | $118.62 | $118.88 | $116.81 | 2.18M |
| 2026-06-26 | $119.51 | +1.66% | $118.35 | $120.93 | $118.14 | 3.39M |
| 2026-06-25 | $117.56 | -1.35% | $119.96 | $120.13 | $115.92 | 2.81M |
| 2026-06-24 | $119.17 | +4.01% | $115.06 | $119.67 | $114.54 | 3.20M |
| 2026-06-23 | $114.58 | +1.89% | $114.08 | $115.09 | $112.78 | 2.44M |
| 2026-06-22 | $112.46 | -0.87% | $112.16 | $116.59 | $111.75 | 2.59M |
| 2026-06-18 | $113.45 | +4.38% | $109.06 | $113.81 | $108.95 | 5.89M |
| 2026-06-17 | $108.69 | -4.45% | $113.00 | $113.55 | $107.91 | 3.90M |
| 2026-06-16 | $113.75 | -2.27% | $116.20 | $117.60 | $112.98 | 3.48M |
| 2026-06-15 | $116.39 | +1.39% | $116.49 | $119.20 | $115.45 | 3.62M |
| 2026-06-12 | $114.80 | +0.40% | $115.10 | $116.65 | $114.38 | 2.62M |
| 2026-06-11 | $114.34 | +3.98% | $109.60 | $114.64 | $108.62 | 3.13M |
| 2026-06-10 | $109.96 | +0.53% | $109.20 | $110.94 | $107.60 | 2.91M |
| 2026-06-09 | $109.38 | +2.40% | $106.25 | $110.50 | $106.25 | 3.48M |
| 2026-06-08 | $106.82 | +3.01% | $103.64 | $106.89 | $103.44 | 3.43M |
| 2026-06-05 | $103.70 | +0.17% | $104.26 | $105.67 | $102.65 | 2.79M |
| 2026-06-04 | $103.52 | -1.49% | $106.74 | $106.74 | $103.17 | 3.04M |
| 2026-06-03 | $105.09 | -1.11% | $105.75 | $106.89 | $101.87 | 4.69M |
| 2026-06-02 | $106.27 | -3.33% | $113.25 | $115.00 | $105.55 | 9.01M |
| 2026-06-01 | $109.93 | -0.61% | $111.05 | $111.99 | $108.15 | 7.15M |
| 2026-05-29 | $110.61 | +0.65% | $108.79 | $110.67 | $108.06 | 5.52M |
| 2026-05-28 | $109.90 | +5.34% | $111.00 | $111.45 | $107.38 | 4.78M |
| 2026-05-27 | $104.33 | +0.69% | $102.73 | $106.90 | $102.43 | 4.97M |
| 2026-05-26 | $103.61 | -1.93% | $105.63 | $105.63 | $101.79 | 3.54M |
| 2026-05-22 | $105.65 | +0.51% | $104.43 | $106.09 | $104.26 | 2.44M |