Dollar General Corporation (DG)
NYSE: DG · Real-Time Price · USD
114.45
+1.82 (1.62%)
At close: Jun 27, 2025, 4:00 PM
114.68
+0.23 (0.20%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Dollar General Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 112.99 | 114.71 | 112.99 | 114.45 | 114.45 | 1.62% | 3,326,502 |
| Jun 26, 2025 | 112.96 | 114.17 | 112.19 | 112.63 | 112.63 | -0.12% | 1,990,400 |
| Jun 25, 2025 | 113.00 | 114.24 | 112.27 | 112.77 | 112.77 | -0.48% | 3,117,168 |
| Jun 24, 2025 | 111.47 | 113.86 | 109.55 | 113.31 | 113.31 | -1.43% | 4,592,224 |
| Jun 23, 2025 | 112.29 | 115.02 | 111.62 | 114.95 | 114.95 | 3.08% | 3,964,585 |
| Jun 20, 2025 | 112.19 | 112.53 | 110.32 | 111.51 | 111.51 | -0.71% | 4,972,341 |
| Jun 18, 2025 | 113.24 | 114.04 | 111.63 | 112.31 | 112.31 | -0.89% | 2,228,414 |
| Jun 17, 2025 | 112.99 | 113.86 | 112.02 | 113.32 | 113.32 | -0.27% | 2,096,671 |
| Jun 16, 2025 | 111.49 | 114.59 | 111.11 | 113.63 | 113.63 | 1.75% | 2,901,294 |
| Jun 13, 2025 | 112.18 | 113.10 | 111.30 | 111.68 | 111.68 | -0.14% | 2,319,390 |
| Jun 12, 2025 | 111.65 | 111.97 | 109.82 | 111.84 | 111.84 | 0.35% | 2,831,852 |
| Jun 11, 2025 | 111.37 | 112.24 | 110.89 | 111.45 | 111.45 | 0.19% | 2,693,832 |
| Jun 10, 2025 | 113.40 | 114.37 | 109.86 | 111.24 | 111.24 | -1.83% | 3,324,299 |
| Jun 9, 2025 | 113.60 | 114.52 | 112.45 | 113.31 | 113.31 | -0.15% | 3,059,213 |
| Jun 6, 2025 | 112.43 | 114.11 | 111.43 | 113.48 | 113.48 | -0.32% | 2,938,294 |
| Jun 5, 2025 | 112.05 | 115.11 | 111.76 | 113.84 | 113.84 | 1.85% | 4,560,940 |
| Jun 4, 2025 | 114.73 | 114.73 | 109.80 | 111.77 | 111.77 | -0.71% | 6,039,502 |
| Jun 3, 2025 | 106.96 | 113.61 | 106.08 | 112.57 | 112.57 | 15.85% | 15,320,275 |
| Jun 2, 2025 | 97.30 | 98.19 | 96.36 | 97.17 | 97.17 | -0.08% | 4,877,964 |
| May 30, 2025 | 96.83 | 98.16 | 96.52 | 97.25 | 97.25 | 0.19% | 5,254,701 |
| May 29, 2025 | 97.65 | 98.04 | 96.14 | 97.07 | 97.07 | -0.72% | 2,419,827 |
| May 28, 2025 | 100.82 | 100.82 | 97.55 | 97.77 | 97.77 | -3.18% | 3,157,004 |
| May 27, 2025 | 101.39 | 101.50 | 99.68 | 100.98 | 100.98 | -0.40% | 3,235,618 |
| May 23, 2025 | 100.88 | 101.98 | 100.47 | 101.39 | 101.39 | 0.75% | 2,240,386 |
| May 22, 2025 | 101.02 | 101.48 | 99.76 | 100.64 | 100.64 | -0.14% | 2,963,641 |
| May 21, 2025 | 101.26 | 102.20 | 100.28 | 100.78 | 100.78 | -1.39% | 2,967,140 |
| May 20, 2025 | 99.71 | 102.69 | 98.75 | 102.20 | 102.20 | 4.09% | 6,814,273 |
| May 19, 2025 | 93.64 | 98.53 | 93.56 | 98.18 | 98.18 | 4.95% | 4,711,174 |
| May 16, 2025 | 92.57 | 93.76 | 92.11 | 93.55 | 93.55 | 0.60% | 2,562,948 |
| May 15, 2025 | 87.70 | 93.01 | 87.54 | 92.99 | 92.99 | 6.03% | 3,890,115 |
| May 14, 2025 | 87.42 | 88.27 | 86.25 | 87.70 | 87.70 | 0.98% | 3,927,809 |
| May 13, 2025 | 89.05 | 89.94 | 86.69 | 86.85 | 86.85 | -2.95% | 4,068,543 |
| May 12, 2025 | 90.50 | 91.39 | 87.04 | 89.49 | 89.49 | -2.37% | 5,487,442 |
| May 9, 2025 | 91.61 | 92.50 | 91.13 | 91.66 | 91.66 | -0.34% | 2,185,232 |
| May 8, 2025 | 92.90 | 93.63 | 91.73 | 91.97 | 91.97 | -0.99% | 2,572,454 |
| May 7, 2025 | 93.82 | 94.11 | 91.70 | 92.89 | 92.89 | -0.82% | 2,187,731 |
| May 6, 2025 | 91.90 | 94.04 | 91.90 | 93.66 | 93.66 | 1.57% | 2,948,847 |
| May 5, 2025 | 91.05 | 92.69 | 90.45 | 92.21 | 92.21 | 2.12% | 2,617,085 |
| May 2, 2025 | 91.56 | 91.67 | 90.23 | 90.30 | 90.30 | -0.28% | 3,770,391 |
| May 1, 2025 | 93.16 | 93.16 | 89.34 | 90.55 | 90.55 | -3.35% | 5,236,553 |
| Apr 30, 2025 | 93.50 | 94.50 | 92.02 | 93.69 | 93.69 | 0.39% | 3,588,589 |
| Apr 29, 2025 | 93.09 | 93.48 | 91.77 | 93.33 | 93.33 | 0.94% | 2,560,797 |
| Apr 28, 2025 | 93.31 | 93.82 | 91.35 | 92.46 | 92.46 | -1.18% | 3,048,872 |
| Apr 25, 2025 | 94.00 | 94.50 | 93.26 | 93.56 | 93.56 | -0.27% | 3,040,300 |
| Apr 24, 2025 | 95.62 | 95.66 | 92.28 | 93.81 | 93.81 | -1.70% | 3,693,406 |
| Apr 23, 2025 | 95.88 | 96.71 | 93.69 | 95.43 | 95.43 | -1.41% | 3,852,068 |
| Apr 22, 2025 | 95.67 | 96.90 | 94.12 | 96.79 | 96.79 | 1.23% | 3,668,771 |
| Apr 21, 2025 | 93.55 | 95.95 | 93.16 | 95.61 | 95.61 | 2.73% | 4,640,665 |
| Apr 17, 2025 | 89.05 | 93.27 | 89.05 | 93.07 | 93.07 | 4.15% | 4,172,031 |
| Apr 16, 2025 | 89.10 | 89.74 | 87.25 | 89.36 | 89.36 | 1.05% | 3,332,874 |