Dollar General (DG)

122.14
-1.13 (-0.92%)
NYSE · Last Trade: Oct 7th, 6:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dollar General (DG)

DateOpenHighLowCloseVolumeAdjusted Close
10/06/2026120.77124.72120.47123.272,592,769123.27
10/05/2026118.93121.44118.20119.321,717,641118.73
10/02/2026119.25119.34117.31118.941,603,908118.35
10/01/2026120.02121.12118.46118.931,864,879118.34
9/30/2026124.02124.30118.85119.582,580,782118.99
9/29/2026123.97124.04120.48122.642,708,386122.03
9/28/2026122.97125.54122.45124.372,452,414123.75
9/25/2026122.66125.78122.30124.842,506,461124.22
9/24/2026123.00124.99122.32122.532,324,800121.92
9/23/2026122.50122.88120.05120.601,610,489120.00
9/22/2026123.34125.03122.47122.631,893,820122.02
9/21/2026123.52124.00121.67121.912,375,045121.31
9/18/2026125.74125.74122.22122.414,730,210121.81
9/17/2026124.05125.12123.51124.952,259,415124.33
9/16/2026124.38125.78122.25123.012,317,739122.40
9/15/2026129.46130.76124.47124.702,637,854124.08
9/14/2026124.83129.72124.73129.172,871,579128.53
9/11/2026124.00125.73122.89124.582,228,156123.96
9/10/2026124.15126.06122.39122.992,111,939122.38
9/09/2026127.99127.99124.09124.572,585,156123.95
9/08/2026132.47132.75126.31127.872,543,673127.24
9/04/2026131.81133.63130.77133.211,710,526132.55
9/03/2026132.66133.76130.64131.261,726,055130.61
9/02/2026131.50134.13130.71130.892,766,878130.24
9/01/2026127.15131.78126.22131.093,878,912130.44
8/31/2026123.47127.06122.72126.754,191,382126.12
8/28/2026125.25125.88121.34122.893,310,508122.28
8/27/2026127.84132.50124.50125.896,405,924125.27
8/26/2026122.00123.81120.44122.783,239,205122.17
8/25/2026124.78124.81122.30122.581,532,985121.97
8/24/2026123.58125.50123.00125.332,137,230124.71
8/21/2026121.72123.43121.30123.411,770,172122.80
8/20/2026118.00123.09117.51120.582,154,755119.98
8/19/2026121.87124.09121.73122.312,221,828121.70
8/18/2026122.81124.23120.52120.842,295,013120.24
8/17/2026121.31122.43119.80120.081,897,650119.49
8/14/2026122.20125.77122.08123.281,553,778122.67
8/13/2026121.60123.07119.84122.081,552,012121.48
8/12/2026120.76120.76118.00119.602,107,578119.01
8/11/2026121.40122.92119.70120.071,943,310119.48
8/10/2026124.61125.67121.43122.422,819,679121.81
8/07/2026127.15127.98125.56126.591,833,647125.96
8/06/2026128.14128.26125.68127.451,436,865126.82
8/05/2026128.18128.60126.04126.941,470,699126.31
8/04/2026125.05128.32124.50127.261,928,480126.63
8/03/2026128.63131.25126.52127.721,953,593127.09
7/31/2026127.17127.70125.04127.051,392,915126.42
7/30/2026127.58128.07125.81127.501,772,280126.87
7/29/2026125.42129.13124.34128.681,807,735128.04
7/28/2026125.43127.42124.35125.972,537,398125.35
7/27/2026118.68124.47118.67123.222,496,821122.61
7/24/2026115.72119.36115.16117.231,655,019116.65
7/23/2026119.09119.09114.42115.162,711,581114.59
7/22/2026124.61124.66119.85120.241,793,098119.64
7/21/2026123.83125.17122.59123.201,670,896122.59
7/20/2026125.75126.75124.66124.752,279,295124.13
7/17/2026127.45130.61124.67125.752,943,555125.13
7/16/2026123.09127.97121.97127.164,865,899126.53
7/15/2026119.37122.84118.92121.282,044,944120.68
7/14/2026123.65123.81119.83120.142,719,714119.55
7/13/2026120.38125.75120.38123.443,566,257122.83
7/10/2026116.35119.04116.35118.922,226,140118.33
7/09/2026114.19116.63113.50115.731,988,827115.16
7/08/2026114.64117.04113.20114.802,545,667114.23