Dollar General Corporation
DG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | $124.29 | $127.96 | $123.19 | $127.23 | +2.38% | 1.78M |
| Oct 8, 2026 | $122.32 | $125.34 | $121.51 | $124.27 | +1.74% | 2.37M |
| Oct 7, 2026 | $123.31 | $124.42 | $122.07 | $122.14 | -0.92% | 1.68M |
| Oct 6, 2026 | $120.77 | $124.72 | $120.47 | $123.27 | +3.31% | 2.59M |
| Oct 5, 2026 | $118.93 | $121.44 | $118.20 | $119.32 | +0.32% | 1.72M |
| Oct 2, 2026 | $119.25 | $119.34 | $117.31 | $118.94 | +0.01% | 1.60M |
| Oct 1, 2026 | $120.02 | $121.12 | $118.46 | $118.93 | -0.54% | 1.86M |
| Sep 30, 2026 | $124.02 | $124.30 | $118.85 | $119.58 | -2.50% | 2.58M |
| Sep 29, 2026 | $123.97 | $124.04 | $120.48 | $122.64 | -1.39% | 2.71M |
| Sep 28, 2026 | $122.97 | $125.54 | $122.45 | $124.37 | -0.38% | 2.45M |
| Sep 25, 2026 | $122.66 | $125.78 | $122.30 | $124.84 | +1.89% | 2.51M |
| Sep 24, 2026 | $123.00 | $124.99 | $122.32 | $122.53 | +1.60% | 2.32M |
| Sep 23, 2026 | $122.50 | $122.88 | $120.05 | $120.60 | -1.66% | 1.61M |
| Sep 22, 2026 | $123.34 | $125.03 | $122.47 | $122.63 | +0.59% | 1.89M |
| Sep 21, 2026 | $123.52 | $124.00 | $121.67 | $121.91 | -0.41% | 2.38M |
| Sep 18, 2026 | $125.74 | $125.74 | $122.22 | $122.41 | -2.03% | 4.73M |
| Sep 17, 2026 | $124.05 | $125.12 | $123.51 | $124.95 | +1.58% | 2.26M |
| Sep 16, 2026 | $124.38 | $125.78 | $122.25 | $123.01 | -1.36% | 2.32M |
| Sep 15, 2026 | $129.46 | $130.76 | $124.47 | $124.70 | -3.46% | 2.64M |
| Sep 14, 2026 | $124.83 | $129.72 | $124.73 | $129.17 | +3.68% | 2.87M |
| Sep 11, 2026 | $124.00 | $125.73 | $122.89 | $124.58 | +1.29% | 2.23M |
| Sep 10, 2026 | $124.15 | $126.06 | $122.40 | $122.99 | -1.27% | 2.11M |
| Sep 9, 2026 | $127.99 | $127.99 | $124.09 | $124.57 | -2.58% | 2.59M |
| Sep 8, 2026 | $132.47 | $132.75 | $126.31 | $127.87 | -4.01% | 2.54M |
| Sep 4, 2026 | $131.81 | $133.63 | $130.77 | $133.21 | +1.49% | 1.71M |
| Sep 3, 2026 | $132.66 | $133.76 | $130.64 | $131.26 | +0.28% | 1.73M |
| Sep 2, 2026 | $131.50 | $134.13 | $130.71 | $130.89 | -0.15% | 2.77M |
| 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 | — | 2.94M |
