Dollar General Corporation
DG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 1, 2026 | $127.15 | $131.78 | $126.22 | $131.09 | +3.42% | 3.88M |
| Aug 31, 2026 | $123.47 | $127.06 | $122.73 | $126.75 | +3.14% | 4.19M |
| Aug 28, 2026 | $125.25 | $125.88 | $121.34 | $122.89 | -2.38% | 3.31M |
| Aug 27, 2026 | $127.84 | $132.50 | $124.50 | $125.89 | +2.53% | 6.41M |
| Aug 26, 2026 | $122.00 | $123.81 | $120.44 | $122.78 | +0.16% | 3.24M |
| Aug 25, 2026 | $124.78 | $124.81 | $122.30 | $122.58 | -2.19% | 1.53M |
| Aug 24, 2026 | $123.58 | $125.50 | $123.00 | $125.33 | +1.56% | 2.14M |
| Aug 21, 2026 | $121.72 | $123.43 | $121.30 | $123.41 | +2.35% | 1.77M |
| Aug 20, 2026 | $118.00 | $123.09 | $117.51 | $120.58 | -1.41% | 2.15M |
| Aug 19, 2026 | $121.87 | $124.09 | $121.73 | $122.31 | +1.22% | 2.22M |
| Aug 18, 2026 | $122.81 | $124.23 | $120.52 | $120.84 | +0.63% | 2.30M |
| Aug 17, 2026 | $121.31 | $122.43 | $119.80 | $120.08 | -2.60% | 1.90M |
| Aug 14, 2026 | $122.20 | $125.77 | $122.08 | $123.28 | +0.98% | 1.55M |
| Aug 13, 2026 | $121.60 | $123.07 | $119.85 | $122.08 | +2.07% | 1.55M |
| Aug 12, 2026 | $120.76 | $120.76 | $118.00 | $119.60 | -0.39% | 2.10M |
| Aug 11, 2026 | $121.40 | $122.92 | $119.70 | $120.07 | -1.92% | 1.94M |
| Aug 10, 2026 | $124.61 | $125.68 | $121.43 | $122.42 | -3.29% | 2.82M |
| Aug 7, 2026 | $127.15 | $127.98 | $125.56 | $126.59 | -0.67% | 1.83M |
| Aug 6, 2026 | $128.14 | $128.26 | $125.68 | $127.45 | +0.40% | 1.44M |
| Aug 5, 2026 | $128.18 | $128.60 | $126.04 | $126.94 | -0.25% | 1.47M |
| Aug 4, 2026 | $125.05 | $128.32 | $124.50 | $127.26 | -0.36% | 1.93M |
| Aug 3, 2026 | $128.63 | $131.25 | $126.52 | $127.72 | +0.53% | 1.95M |
| Jul 31, 2026 | $127.17 | $127.70 | $125.04 | $127.05 | -0.35% | 1.39M |
| Jul 30, 2026 | $127.58 | $128.07 | $125.81 | $127.50 | -0.92% | 1.77M |
| Jul 29, 2026 | $125.42 | $129.13 | $124.34 | $128.68 | +2.15% | 1.81M |
| Jul 28, 2026 | $125.43 | $127.42 | $124.35 | $125.97 | +2.23% | 2.54M |
| Jul 27, 2026 | $118.68 | $124.47 | $118.68 | $123.22 | +5.11% | 2.50M |
| Jul 24, 2026 | $115.72 | $119.36 | $115.16 | $117.23 | +1.80% | 1.66M |
| Jul 23, 2026 | $119.09 | $119.09 | $114.42 | $115.16 | -4.22% | 2.71M |
| Jul 22, 2026 | $124.61 | $124.66 | $119.85 | $120.24 | -2.40% | 1.79M |
| Jul 21, 2026 | $123.83 | $125.17 | $122.59 | $123.20 | -1.24% | 1.67M |
| Jul 20, 2026 | $125.75 | $126.75 | $124.66 | $124.75 | -0.80% | 2.28M |
| Jul 17, 2026 | $127.45 | $130.61 | $124.68 | $125.75 | -1.11% | 2.94M |
| Jul 16, 2026 | $123.09 | $127.97 | $121.97 | $127.16 | +4.85% | 4.86M |
| Jul 15, 2026 | $119.37 | $122.85 | $118.92 | $121.28 | +0.95% | 2.04M |
| Jul 14, 2026 | $123.65 | $123.81 | $119.83 | $120.14 | -2.67% | 2.72M |
| Jul 13, 2026 | $120.38 | $125.75 | $120.38 | $123.44 | +3.80% | 3.57M |
| Jul 10, 2026 | $116.35 | $119.04 | $116.35 | $118.92 | +2.76% | 2.23M |
| Jul 9, 2026 | $114.19 | $116.63 | $113.50 | $115.73 | +0.81% | 1.99M |
| Jul 8, 2026 | $114.64 | $117.04 | $113.20 | $114.80 | -0.55% | 2.55M |
| Jul 7, 2026 | $115.41 | $117.71 | $115.15 | $115.43 | -0.72% | 2.58M |
| Jul 6, 2026 | $119.27 | $119.65 | $114.63 | $116.27 | -1.61% | 2.14M |
| Jul 2, 2026 | $116.45 | $118.34 | $115.49 | $118.17 | +2.58% | 3.24M |
| Jul 1, 2026 | $114.98 | $116.52 | $114.13 | $115.20 | +0.08% | 2.68M |
| Jun 30, 2026 | $116.00 | $116.59 | $113.32 | $115.11 | -2.05% | 2.18M |
| Jun 29, 2026 | $118.62 | $118.88 | $116.81 | $117.52 | -1.67% | 2.18M |
| Jun 26, 2026 | $118.35 | $120.93 | $118.14 | $119.51 | +1.66% | 3.39M |
| Jun 25, 2026 | $119.96 | $120.13 | $115.92 | $117.56 | -1.35% | 2.81M |
| Jun 24, 2026 | $115.06 | $119.67 | $114.54 | $119.17 | +4.01% | 3.20M |
| Jun 23, 2026 | $114.08 | $115.09 | $112.78 | $114.58 | +1.89% | 2.44M |
| Jun 22, 2026 | $112.16 | $116.59 | $111.75 | $112.46 | -0.87% | 2.59M |
| Jun 18, 2026 | $109.06 | $113.81 | $108.95 | $113.45 | +4.38% | 5.89M |
| Jun 17, 2026 | $113.00 | $113.55 | $107.91 | $108.69 | -4.45% | 3.90M |
| Jun 16, 2026 | $116.20 | $117.60 | $112.98 | $113.75 | -2.27% | 3.48M |
| Jun 15, 2026 | $116.49 | $119.20 | $115.45 | $116.39 | +1.39% | 3.62M |
| Jun 12, 2026 | $115.10 | $116.65 | $114.38 | $114.80 | +0.40% | 2.62M |
| Jun 11, 2026 | $109.60 | $114.64 | $108.62 | $114.34 | +3.98% | 3.13M |
| Jun 10, 2026 | $109.20 | $110.94 | $107.60 | $109.96 | +0.53% | 2.91M |
| Jun 9, 2026 | $106.25 | $110.50 | $106.25 | $109.38 | +2.40% | 3.48M |
| Jun 8, 2026 | $103.64 | $106.89 | $103.44 | $106.82 | — | 3.43M |
