Dark

DG
Dollar General Corp.
stock NYSE

At Close

Sep 17, 2026 3:59:57 PM EDT

124.98USD+1.601%(+1.97)2,249,942

124.84Bid 124.90Ask 0.06Spread

Pre-market

Sep 17, 2026 8:49:30 AM EDT

123.29USD+0.224%(+0.28)100

After-hours

Sep 17, 2026 4:10:30 PM EDT

124.95USD-0.024%(-0.03)485,270

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	124.5200	125.040000	123.5300	124.9800	+1.601%	2,249,942	0.000%
2026-09-16	124.3800	125.780000	122.2500	123.0100	-1.355%	2,317,745	+1.601%
2026-09-15	129.4600	130.760000	124.4700	124.7000	-3.461%	2,638,041	+0.225%
2026-09-14	124.8300	129.720000	124.7300	129.1700	+3.684%	2,871,793	-3.244%
2026-09-11	124.0000	125.730000	122.8900	124.5800	+1.293%	2,228,148	+0.321%
2026-09-10	124.1500	126.059200	122.3950	122.9900	-1.268%	2,112,044	+1.618%
2026-09-09	127.9900	127.990000	124.0900	124.5700	-2.581%	2,585,186	+0.329%
2026-09-08	132.4700	132.750000	126.3100	127.8700	-4.009%	2,544,047	-2.260%
2026-09-04	131.8100	133.630000	130.7700	133.2100	+1.486%	1,710,524	-6.178%
2026-09-03	132.6600	133.760000	130.6409	131.2600	+0.283%	1,726,085	-4.784%
2026-09-02	131.5000	134.125000	130.7050	130.8900	-0.153%	2,766,678	-4.515%
2026-09-01	127.1500	131.780000	126.2150	131.0900	+3.424%	3,879,182	-4.661%
2026-08-31	123.4700	127.060000	122.7250	126.7500	+3.141%	4,190,168	-1.396%
2026-08-28	125.2500	125.880000	121.3400	122.8900	-2.383%	3,310,508	+1.701%
2026-08-27	127.8400	132.499900	124.5000	125.8900	+2.533%	6,406,160	-0.723%
2026-08-26	122.0000	123.810000	120.4400	122.7800	+0.163%	3,243,241	+1.792%
2026-08-25	124.7800	124.810000	122.3000	122.5800	-2.194%	1,533,359	+1.958%
2026-08-24	123.5800	125.500000	123.0000	125.3300	+1.556%	2,138,771	-0.279%
2026-08-21	121.7200	123.430000	121.3000	123.4100	+2.347%	1,770,171	+1.272%
2026-08-20	118.0000	123.090000	117.5100	120.5800	-1.414%	2,154,759	+3.649%
2026-08-19	121.8700	124.090000	121.7300	122.3100	+1.216%	2,221,828	+2.183%
2026-08-18	122.8100	124.230000	120.5200	120.8400	+0.633%	2,295,020	+3.426%
2026-08-17	121.3100	122.430000	119.8000	120.0800	-2.596%	1,897,663	+4.081%
2026-08-14	122.2000	125.770000	122.0800	123.2800	+0.983%	1,553,777	+1.379%
2026-08-13	121.6000	123.070000	119.8450	122.0800	+2.074%	1,552,011	+2.375%
2026-08-12	120.7600	120.760000	118.0000	119.6000	-0.391%	2,095,961	+4.498%
2026-08-11	121.4000	122.915000	119.7000	120.0700	-1.920%	1,944,032	+4.089%
2026-08-10	124.6100	125.675000	121.4300	122.4200	-3.294%	2,819,501	+2.091%
2026-08-07	127.1500	127.981200	125.5550	126.5900	-0.675%	1,833,646	-1.272%
2026-08-06	128.1400	128.260000	125.6800	127.4500	+0.402%	1,436,885	-1.938%
2026-08-05	128.1800	128.600000	126.0400	126.9400	-0.251%	1,470,759	-1.544%
2026-08-04	125.0500	128.320000	124.5000	127.2600	-0.360%	1,928,502	-1.792%
2026-08-03	128.6300	131.250000	126.5200	127.7200	+0.527%	1,953,601	-2.145%
2026-07-31	127.1700	127.700000	125.0400	127.0500	-0.353%	1,392,915	-1.629%
2026-07-30	127.5800	128.070000	125.8100	127.5000	-0.917%	1,772,319	-1.976%
2026-07-29	125.4200	129.130000	124.3400	128.6800	+2.151%	1,807,606	-2.875%
2026-07-28	125.4300	127.419900	124.3500	125.9700	+2.232%	2,537,417	-0.786%
2026-07-27	118.6750	124.470000	118.6750	123.2200	+5.110%	2,496,848	+1.428%
2026-07-24	115.7200	119.360000	115.1600	117.2300	+1.797%	1,655,017	+6.611%
2026-07-23	119.0900	119.090000	114.4150	115.1600	-4.225%	2,710,331	+8.527%
2026-07-22	124.6100	124.660000	119.8500	120.2400	-2.403%	1,793,122	+3.942%
2026-07-21	123.8300	125.165000	122.5900	123.2000	-1.242%	1,670,897	+1.445%
2026-07-20	125.7500	126.750000	124.6600	124.7500	-0.795%	2,275,869	+0.184%
2026-07-17	127.4500	130.610000	124.6750	125.7500	-1.109%	2,943,554	-0.612%
2026-07-16	123.0900	127.970000	121.9700	127.1600	+4.848%	4,863,752	-1.714%
2026-07-15	119.3700	122.845000	118.9200	121.2800	+0.949%	2,044,968	+3.051%
2026-07-14	123.6500	123.805000	119.8300	120.1400	-2.673%	2,719,696	+4.029%
2026-07-13	120.3800	125.750000	120.3800	123.4400	+3.801%	3,566,329	+1.248%
2026-07-10	116.3500	119.040000	116.3500	118.9200	+2.756%	2,226,140	+5.096%
2026-07-09	114.1900	116.630000	113.5000	115.7300	+0.810%	1,988,826	+7.993%
2026-07-08	114.6400	117.040000	113.2000	114.8000	-0.546%	2,545,673	+8.868%
2026-07-07	115.4100	117.710000	115.1500	115.4300	-0.722%	2,578,069	+8.273%
2026-07-06	119.2700	119.650000	114.6300	116.2700	-1.608%	2,141,239	+7.491%
2026-07-02	116.4500	118.340000	115.4900	118.1700	+2.578%	3,242,272	+5.763%
2026-07-01	114.9800	116.520000	114.1300	115.2000	+0.078%	2,676,487	+8.490%
2026-06-30	116.0000	116.590000	113.3200	115.1100	-2.051%	2,178,915	+8.574%
2026-06-29	118.6200	118.880000	116.8100	117.5200	-1.665%	2,181,377	+6.348%
2026-06-26	118.3500	120.930000	118.1400	119.5100	+1.659%	3,385,504	+4.577%
2026-06-25	119.9600	120.125000	115.9200	117.5600	-1.351%	2,813,754	+6.312%
2026-06-24	115.0600	119.670000	114.5400	119.1700	+4.006%	3,195,215	+4.875%
2026-06-23	114.0800	115.085000	112.7800	114.5800	+1.885%	2,443,181	+9.077%
2026-06-22	112.1550	116.590000	111.7500	112.4600	-0.873%	2,591,924	+11.133%
2026-06-18	109.0600	113.810000	108.9500	113.4500	+4.379%	5,886,213	+10.163%
2026-06-17	113.0000	113.550000	107.9100	108.6900	-4.448%	3,901,266	+14.988%
2026-06-16	116.2000	117.600000	112.9800	113.7500	-2.268%	3,479,504	+9.873%
2026-06-15	116.4900	119.200000	115.4500	116.3900	+1.385%	3,617,900	+7.380%
2026-06-12	115.1000	116.650000	114.3800	114.8000	+0.402%	2,619,924	+8.868%
2026-06-11	109.6000	114.640000	108.6200	114.3400	+3.983%	3,128,935	+9.306%
2026-06-10	109.2000	110.940000	107.5950	109.9600	+0.530%	2,906,677	+13.660%
2026-06-09	106.2500	110.500000	106.2500	109.3800	+2.397%	3,478,605	+14.262%
2026-06-08	103.6400	106.890000	103.4400	106.8200	+3.009%	3,425,753	+17.001%
2026-06-05	104.2600	105.665000	102.6500	103.7000	+0.174%	2,786,798	+20.521%
2026-06-04	106.7400	106.740000	103.1700	103.5200	-1.494%	3,037,251	+20.730%
2026-06-03	105.7500	106.890000	101.8700	105.0900	-1.110%	4,689,702	+18.927%
2026-06-02	113.2500	115.000000	105.5500	106.2700	-3.329%	9,005,615	+17.606%
2026-06-01	111.0450	111.990000	108.1500	109.9300	-0.615%	7,146,521	+13.691%
2026-05-29	108.7900	110.670000	108.0600	110.6100	+0.646%	5,525,005	+12.992%
2026-05-28	111.0000	111.445000	107.3800	109.9000	+5.339%	4,783,635	+13.722%
2026-05-27	102.7250	106.900000	102.4250	104.3300	+0.695%	4,967,333	+19.793%
2026-05-26	105.6250	105.625000	101.7916	103.6100	-1.931%	3,541,213	+20.625%
2026-05-22	104.4300	106.090000	104.2600	105.6500	+0.514%	2,435,187	+18.296%
2026-05-21	101.8400	105.265000	99.5700	105.1100	+0.478%	3,768,221	+18.904%
2026-05-20	102.5500	105.510000	101.0600	104.6100	+1.092%	3,260,283	+19.472%
2026-05-19	106.0200	106.030000	100.2100	103.4800	-2.589%	4,381,958	+20.777%
2026-05-18	101.9200	106.470000	100.4190	106.2300	+3.761%	5,083,221	+17.650%
2026-05-15	105.3600	105.360000	102.3200	102.3800	-2.542%	3,436,088	+22.075%
2026-05-14	102.1500	105.509900	102.1500	105.0500	+3.243%	3,933,877	+18.972%
2026-05-13	102.1900	103.380000	100.8100	101.7500	-1.194%	4,618,228	+22.830%
2026-05-12	104.8400	105.240000	102.2600	102.9800	-1.577%	5,469,668	+21.363%
2026-05-11	111.8300	112.305000	103.6400	104.6300	-7.644%	6,574,904	+19.449%
2026-05-08	117.0400	117.370000	112.9100	113.2900	-2.730%	3,307,116	+10.319%
2026-05-07	116.1650	117.545000	113.5600	116.4700	+0.086%	3,211,127	+7.307%
2026-05-06	116.5500	117.540000	114.8100	116.3700	-0.547%	2,930,605	+7.399%
2026-05-05	116.1800	118.575000	115.8200	117.0100	+2.210%	2,897,267	+6.811%
2026-05-04	114.4400	117.610000	113.5000	114.4800	+0.044%	3,379,431	+9.172%
2026-05-01	116.5300	116.560000	113.4000	114.4300	-1.251%	2,189,511	+9.220%
2026-04-30	113.8500	116.620000	113.8500	115.8800	+1.533%	3,061,355	+7.853%
2026-04-29	115.9100	116.255000	112.7600	114.1300	-1.459%	2,974,998	+9.507%
2026-04-28	119.1100	119.192100	114.2500	115.8200	-1.304%	2,580,993	+7.909%
2026-04-27	121.0300	121.431900	116.7200	117.3500	-2.784%	1,927,582	+6.502%
2026-04-24	122.2900	122.330000	119.5100	120.7100	-1.106%	1,850,438	+3.537%
2026-04-23	123.0850	123.670000	120.4300	122.0600	-0.925%	2,298,020	+2.392%
2026-04-22	124.9500	125.010000	121.5101	123.2000	-0.733%	2,392,456	+1.445%
2026-04-21	126.0900	126.945000	123.6900	124.1100	-1.858%	2,294,728	+0.701%
2026-04-20	126.3100	127.180000	124.6300	126.4600	-0.174%	2,362,697	-1.170%
2026-04-17	123.3100	127.260000	123.3100	126.6800	+2.600%	3,071,781	-1.342%
2026-04-16	122.2400	125.705000	121.8100	123.4700	+1.571%	3,664,935	+1.223%
2026-04-15	119.3500	121.750000	117.6500	121.5600	+1.647%	2,845,681	+2.813%
2026-04-14	118.9000	120.555000	117.8000	119.5900	+0.277%	2,609,960	+4.507%
2026-04-13	114.9000	119.950000	114.6800	119.2600	+3.050%	4,016,705	+4.796%
2026-04-10	119.0500	119.780000	114.8900	115.7300	-3.357%	3,286,379	+7.993%
2026-04-09	121.4400	121.925000	118.0200	119.7500	-2.682%	3,150,879	+4.367%
2026-04-08	121.9400	124.445000	120.6500	123.0500	+1.518%	2,904,489	+1.568%
2026-04-07	123.7700	124.330000	120.4650	121.2100	-3.040%	3,126,410	+3.110%
2026-04-06	119.9900	125.140000	119.9750	125.0100	+4.401%	3,163,380	-0.024%
2026-04-02	116.3200	119.870000	115.3200	119.7400	+2.193%	2,571,274	+4.376%
2026-04-01	120.4200	121.125000	117.1200	117.1700	-1.314%	4,018,948	+6.666%
2026-03-31	118.5800	119.900000	116.7000	118.7300	+0.755%	3,410,577	+5.264%
2026-03-30	118.9200	119.750000	116.9400	117.8400	+0.580%	2,950,717	+6.059%
2026-03-27	119.6000	119.730000	117.1300	117.1600	-1.736%	2,902,002	+6.675%
2026-03-26	118.5200	121.760000	118.5101	119.2300	-0.268%	4,084,944	+4.823%
2026-03-25	119.5000	120.340000	116.6000	119.5500	+1.417%	3,658,081	+4.542%
2026-03-24	121.7550	122.810000	117.0600	117.8800	-5.779%	4,570,545	+6.023%
2026-03-23	126.0750	126.440000	123.7500	125.1100	+0.474%	2,979,899	-0.104%
2026-03-20	124.6300	124.850000	122.7000	124.5200	+0.867%	4,147,693	+0.369%
2026-03-19	126.0000	126.925000	122.8850	123.4500	-2.542%	3,521,589	+1.239%
2026-03-18	130.5000	130.829900	126.1600	126.6700	-3.254%	4,004,415	-1.334%
2026-03-17	135.3800	135.380000	130.3800	130.9300	-2.907%	3,885,611	-4.544%
2026-03-16	133.0700	135.490000	131.4150	134.8500	+2.283%	3,251,652	-7.319%
2026-03-13	134.9300	135.980000	131.1300	131.8400	-3.023%	3,769,982	-5.203%
2026-03-12	131.5500	140.010000	128.8400	135.9500	-6.138%	8,687,358	-8.069%
2026-03-11	145.3600	146.990000	143.7450	144.8400	-0.795%	4,729,235	-13.712%
2026-03-10	145.1300	149.230000	144.5000	146.0000	+0.330%	3,358,587	-14.397%
2026-03-09	144.7500	145.765000	141.6200	145.5200	-0.540%	2,770,867	-14.115%
2026-03-06	145.0200	147.500000	144.7450	146.3100	-0.164%	2,842,930	-14.579%
2026-03-05	149.7200	150.205000	144.5200	146.5500	-3.331%	3,795,134	-14.719%
2026-03-04	154.8900	155.510000	150.5300	151.6000	-0.941%	2,893,655	-17.559%
2026-03-03	150.0600	154.830000	149.3000	153.0400	+0.275%	2,741,068	-18.335%
2026-03-02	154.6250	156.880000	151.4300	152.6200	-2.317%	2,497,204	-18.110%
2026-02-27	153.5200	157.070000	153.5200	156.2400	+1.455%	3,443,522	-20.008%
2026-02-26	154.5000	158.230000	153.5300	154.0000	-0.510%	2,315,037	-18.844%
2026-02-25	153.7000	156.530000	153.2600	154.7900	+0.539%	3,410,885	-19.258%
2026-02-24	153.0100	154.595000	150.9600	153.9600	+0.693%	2,195,552	-18.823%
2026-02-23	150.3000	153.310000	149.1700	152.9000	+1.500%	2,284,278	-18.260%
2026-02-20	151.3100	154.240000	149.1100	150.6400	-0.758%	2,596,483	-17.034%
2026-02-19	150.7400	153.900000	149.6800	151.7900	-0.151%	2,215,589	-17.663%
2026-02-18	149.4000	153.815000	149.1200	152.0200	+1.563%	2,564,403	-17.787%
2026-02-17	153.7900	155.000000	147.5700	149.6800	-2.704%	2,904,786	-16.502%
2026-02-13	148.6800	153.880000	146.5200	153.8400	+3.554%	2,940,353	-18.760%
2026-02-12	148.0000	150.680000	145.9400	148.5600	+0.951%	3,187,998	-15.872%
2026-02-11	146.2200	147.960000	144.3100	147.1600	+0.622%	2,769,818	-15.072%
2026-02-10	148.3600	148.800000	145.8800	146.2500	-0.760%	1,940,842	-14.544%
2026-02-09	146.9800	149.880000	146.8696	147.3700	+0.491%	2,247,115	-15.193%
2026-02-06	146.5300	148.210000	145.8200	146.6500	+1.208%	1,715,452	-14.777%
2026-02-05	148.5600	149.500000	144.6100	144.9000	-2.915%	2,433,708	-13.747%
2026-02-04	149.3400	151.172400	146.4400	149.2500	+0.817%	2,792,687	-16.261%
2026-02-03	144.4900	150.060000	142.9600	148.0400	+3.157%	4,347,733	-15.577%
2026-02-02	143.7000	145.270000	142.7100	143.5100	+0.056%	3,019,601	-12.912%
2026-01-30	140.1100	143.570000	140.0000	143.4300	+1.164%	2,307,419	-12.863%
2026-01-29	145.0800	145.660000	140.8500	141.7800	-2.248%	2,622,869	-11.849%
2026-01-28	146.9700	147.770000	143.3900	145.0400	-1.774%	2,117,809	-13.831%
2026-01-27	150.9900	151.090000	147.1600	147.6600	-1.776%	2,580,032	-15.360%
2026-01-26	148.7500	152.740000	148.6800	150.3300	+2.321%	3,363,536	-16.863%
2026-01-23	145.2300	147.405000	144.3899	146.9200	+1.604%	2,447,710	-14.933%
2026-01-22	147.0900	149.255000	143.9900	144.6000	-1.740%	3,926,723	-13.568%
2026-01-21	146.9500	147.865000	145.2900	147.1600	+0.361%	3,588,379	-15.072%
2026-01-20	148.6000	151.260000	145.8300	146.6300	-1.419%	4,302,699	-14.765%
2026-01-16	151.4100	152.160000	147.7100	148.7400	-1.971%	3,816,512	-15.974%
2026-01-15	150.7500	152.680000	149.0800	151.7300	+0.517%	3,047,980	-17.630%
2026-01-14	152.0300	154.750000	150.8650	150.9500	-0.198%	2,862,563	-17.204%
2026-01-13	148.5000	152.090000	147.5600	151.2500	+1.606%	3,052,344	-17.369%
2026-01-12	142.7700	149.060000	142.2100	148.8600	+4.288%	3,921,933	-16.042%
2026-01-09	144.1800	144.895000	141.5500	142.7400	-0.875%	2,994,006	-12.442%
2026-01-08	144.0000	145.160000	142.5100	144.0000	+0.341%	3,499,717	-13.208%
2026-01-07	145.0400	146.000000	142.8200	143.5100	-0.816%	3,743,236	-12.912%
2026-01-06	139.2300	146.190000	139.0100	144.6900	+4.146%	5,826,120	-13.622%
2026-01-05	135.5600	138.980000	133.8500	138.9300	+1.542%	3,707,976	-10.041%
2026-01-02	132.7850	137.700000	132.6500	136.8200	+3.050%	3,544,336	-8.654%
2025-12-31	135.1500	135.710000	132.5700	132.7700	-2.246%	2,345,070	-5.867%
2025-12-30	136.8350	138.085000	135.7270	135.8200	-1.236%	1,513,448	-7.981%
2025-12-29	137.7300	139.830000	137.0500	137.5200	-0.232%	3,212,677	-9.119%
2025-12-26	135.8500	137.900000	135.5400	137.8400	+1.764%	1,722,545	-9.330%
2025-12-24	134.5600	136.250000	133.5000	135.4500	+0.894%	966,921	-7.730%
2025-12-23	137.1800	137.200000	133.8800	134.2500	-2.378%	2,338,995	-6.905%
2025-12-22	138.0000	138.460000	136.3800	137.5200	+0.175%	3,666,686	-9.119%
2025-12-19	135.9700	137.415000	134.1800	137.2800	+0.439%	5,137,233	-8.960%
2025-12-18	135.9500	137.895000	135.6600	136.6800	-0.212%	4,335,377	-8.560%
2025-12-17	134.1900	137.600000	133.5000	136.9700	+1.829%	3,765,667	-8.754%
2025-12-16	132.9400	135.680000	132.8000	134.5100	+1.189%	6,147,945	-7.085%
2025-12-15	134.3000	135.570000	132.0300	132.9300	-0.210%	4,561,702	-5.981%
2025-12-12	132.5000	133.310000	130.7800	133.2100	+0.399%	4,593,192	-6.178%
2025-12-11	126.2500	132.710000	126.1450	132.6800	+5.394%	4,209,227	-5.803%
2025-12-10	126.5400	126.625000	123.8600	125.8900	+0.279%	2,939,356	-0.723%
2025-12-09	124.9700	128.550000	124.0700	125.5400	+1.022%	4,086,456	-0.446%
2025-12-08	133.0800	133.090000	122.7000	124.2700	-6.119%	6,759,779	+0.571%
2025-12-05	125.1850	135.080000	124.2400	132.3700	+5.651%	12,342,189	-5.583%
2025-12-04	115.7500	125.440000	114.6200	125.2900	+14.014%	14,189,787	-0.247%
2025-12-03	110.8000	111.870000	109.8900	109.8900	-0.127%	5,472,736	+13.732%
2025-12-02	109.5200	110.510000	108.3900	110.0300	+0.631%	3,563,062	+13.587%
2025-12-01	109.1500	111.070000	108.2800	109.3400	-0.137%	3,321,326	+14.304%
2025-11-28	108.6500	109.780000	108.5000	109.4900	+0.662%	1,380,407	+14.147%
2025-11-26	104.7300	109.250000	104.5153	108.7700	+4.276%	3,118,651	+14.903%
2025-11-25	102.5400	106.329900	102.2500	104.3100	+2.576%	3,016,867	+19.816%
2025-11-24	101.5800	103.190000	100.7801	101.6900	-0.010%	3,812,821	+22.903%
2025-11-21	100.7500	102.810000	99.6000	101.7000	+1.406%	2,927,006	+22.891%
2025-11-20	100.1900	101.420000	99.7185	100.2900	+0.642%	2,458,259	+24.619%
2025-11-19	103.4800	104.160000	99.5000	99.6500	-3.561%	3,391,130	+25.419%
2025-11-18	102.9550	104.790000	102.2300	103.3300	+0.175%	1,897,204	+20.952%
2025-11-17	103.8000	105.750000	102.6700	103.1500	-1.103%	2,721,740	+21.163%
2025-11-14	103.8300	105.250000	103.3500	104.3000	+0.106%	2,375,104	+19.827%
2025-11-13	103.6650	105.030000	103.1400	104.1900	-0.019%	3,054,880	+19.954%
2025-11-12	104.0150	105.110000	103.9450	104.2100	+0.135%	2,415,837	+19.931%
2025-11-11	100.3000	104.220000	100.3000	104.0700	+3.655%	3,135,568	+20.092%
2025-11-10	99.2500	100.875000	97.3201	100.4000	+1.189%	4,042,645	+24.482%
2025-11-07	96.3400	99.360000	95.1100	99.2200	+3.419%	3,744,255	+25.963%
2025-11-06	101.0500	101.050000	95.9200	95.9400	-4.642%	3,093,264	+30.269%
2025-11-05	99.7400	100.835000	99.0600	100.6100	+0.842%	2,229,747	+24.222%
2025-11-04	99.3800	100.310000	98.2700	99.7700	+0.605%	2,287,196	+25.268%
2025-11-03	98.3250	99.514519	96.0100	99.1700	+0.517%	2,562,326	+26.026%
2025-10-31	98.6750	98.750000	96.9100	98.6600	-0.924%	2,897,956	+26.677%
2025-10-30	100.6600	100.870000	99.0400	99.5800	-0.330%	2,461,864	+25.507%
2025-10-29	101.0200	101.600000	99.7750	99.9100	-1.972%	2,222,224	+25.093%
2025-10-28	102.0500	103.270000	100.8800	101.9200	-0.827%	2,050,857	+22.626%
2025-10-27	101.7500	103.230000	101.5400	102.7700	+0.765%	2,659,037	+21.611%
2025-10-24	103.1800	103.778200	101.3500	101.9900	-0.971%	2,124,924	+22.541%
2025-10-23	103.4800	105.200000	102.7200	102.9900	-0.570%	1,651,437	+21.352%
2025-10-22	105.0500	105.515000	102.9600	103.5800	-1.829%	2,270,433	+20.660%
2025-10-21	106.6500	106.910000	105.1800	105.5100	-0.874%	1,931,239	+18.453%
2025-10-20	105.7500	108.350000	105.2550	106.4400	+0.662%	2,343,829	+17.418%
2025-10-17	104.6700	105.810000	104.3200	105.7400	+1.791%	2,088,465	+18.196%
2025-10-16	106.2500	107.250000	103.4300	103.8800	-2.295%	3,399,544	+20.312%
2025-10-15	104.4200	107.030000	103.5600	106.3200	+2.517%	4,313,705	+17.551%
2025-10-14	102.2500	103.940000	101.1000	103.7100	+1.806%	3,269,452	+20.509%
2025-10-13	98.7700	102.120000	98.5200	101.8700	+2.671%	3,319,543	+22.686%
2025-10-10	99.0000	100.525000	98.1000	99.2200	+0.557%	2,971,618	+25.963%
2025-10-09	98.5800	99.000000	97.1450	98.6700	+0.520%	2,942,119	+26.665%
2025-10-08	96.7300	99.230000	96.5050	98.1600	+1.857%	3,336,860	+27.323%
2025-10-07	97.4100	97.700000	95.3410	96.3700	-1.794%	3,428,027	+29.688%
2025-10-06	100.2700	100.530000	98.0700	98.1300	-2.076%	3,189,541	+27.362%
2025-10-03	101.0300	101.315000	99.7300	100.2100	-1.174%	3,450,717	+24.718%
2025-10-02	99.4500	101.650000	99.4300	101.4000	+1.726%	2,953,255	+23.254%
2025-10-01	103.2600	103.260000	98.7000	99.6800	-3.551%	4,677,993	+25.381%
2025-09-30	103.1100	103.830000	101.2150	103.3500	+0.398%	4,139,119	+20.929%
2025-09-29	102.6000	103.000000	100.8884	102.9400	+0.803%	3,380,455	+21.411%
2025-09-26	103.2100	103.210000	101.6700	102.1200	-0.710%	3,158,474	+22.385%
2025-09-25	104.9150	105.928000	102.5874	102.8500	-1.579%	2,468,064	+21.517%
2025-09-24	103.1650	104.510000	103.0400	104.5000	+0.801%	2,461,241	+19.598%
2025-09-23	102.2400	104.395000	102.1701	103.6700	+1.777%	2,840,124	+20.556%
2025-09-22	102.1000	102.220000	99.9000	101.8600	-0.245%	3,549,512	+22.698%
2025-09-19	107.2800	107.340000	101.0400	102.1100	-4.481%	6,059,417	+22.397%
2025-09-18	106.0700	107.280000	104.9700	106.9000	+0.716%	3,963,755	+16.913%
2025-09-17	104.6600	106.235000	104.4850	106.1400	+1.852%	2,592,195	+17.750%
2025-09-16	104.3100	105.000000	103.3400	104.2100	-0.297%	2,313,442	+19.931%
2025-09-15	104.0600	104.960000	103.4900	104.5200	+0.115%	3,383,319	+19.575%
2025-09-12	104.4400	105.420000	103.7200	104.4000	-0.939%	2,557,386	+19.713%
2025-09-11	106.6750	107.130000	104.7200	105.3900	-1.014%	2,931,908	+18.588%
2025-09-10	104.5000	106.490000	104.0300	106.4700	+1.836%	3,130,652	+17.385%
2025-09-09	107.7800	108.300000	104.3601	104.5500	-3.836%	4,369,483	+19.541%
2025-09-08	110.5650	110.700000	107.2550	108.7200	-0.512%	3,468,167	+14.956%
2025-09-05	108.9550	109.840000	108.4100	109.2800	+0.775%	1,913,073	+14.367%
2025-09-04	110.1100	110.240000	107.8650	108.4400	-1.140%	2,765,183	+15.253%
2025-09-03	108.7850	110.195000	106.6400	109.6900	-0.697%	2,687,058	+13.939%
2025-09-02	109.7500	110.930000	108.3400	110.4600	+1.563%	2,638,311	+13.145%
2025-08-29	112.3050	113.820000	107.4173	108.7600	-2.641%	4,583,381	+14.914%
2025-08-28	114.9750	115.000000	105.6862	111.7100	+0.459%	7,421,241	+11.879%
2025-08-27	110.5800	111.330000	110.0100	111.2000	+0.633%	3,621,609	+12.392%
2025-08-26	112.4300	112.480000	110.0800	110.5000	-1.647%	2,717,711	+13.104%
2025-08-25	112.2000	112.800000	111.0200	112.3500	-0.044%	2,806,471	+11.242%
2025-08-22	112.1100	113.750000	111.3700	112.4000	-0.080%	2,428,681	+11.192%
2025-08-21	114.0800	114.550000	111.9100	112.4900	-2.055%	2,545,165	+11.103%
2025-08-20	112.7300	115.909900	112.4650	114.8500	+1.835%	2,609,117	+8.820%
2025-08-19	112.5500	113.650000	111.4742	112.7800	+0.427%	3,268,008	+10.818%
2025-08-18	113.5800	114.000000	112.2500	112.3000	-0.417%	1,968,417	+11.291%
2025-08-15	114.6800	114.680000	112.0700	112.7700	-1.683%	3,258,078	+10.827%
2025-08-14	115.3350	115.650000	113.4600	114.7000	-0.941%	1,752,736	+8.963%
2025-08-13	115.1100	116.300000	112.4430	115.7900	+0.521%	3,874,889	+7.937%
2025-08-12	115.2200	116.277600	114.0500	115.1900	+0.559%	2,277,739	+8.499%
2025-08-11	116.6500	117.480000	114.3200	114.5500	-1.522%	2,696,133	+9.105%
2025-08-08	116.0000	117.950000	115.2950	116.3200	+0.597%	2,424,686	+7.445%
2025-08-07	113.1300	115.830000	113.0000	115.6300	+2.038%	2,678,917	+8.086%
2025-08-06	111.4800	114.300000	111.3400	113.3200	+2.219%	2,859,562	+10.289%
2025-08-05	109.7800	111.650000	109.7800	110.8600	-0.072%	2,972,869	+12.737%
2025-08-04	108.3300	111.233400	108.0150	110.9400	+2.221%	3,329,195	+12.655%
2025-08-01	105.3200	109.029600	105.0600	108.5300	+3.460%	4,217,052	+15.157%
2025-07-31	105.0000	106.350000	104.5000	104.9000	-0.606%	3,133,347	+19.142%
2025-07-30	106.7000	107.270000	105.4200	105.5400	-1.226%	3,020,712	+18.420%
2025-07-29	105.8800	107.354400	105.5100	106.8500	+0.983%	2,038,184	+16.968%
2025-07-28	107.0300	107.055000	104.7000	105.8100	-1.627%	2,729,589	+18.117%
2025-07-25	107.8200	108.749900	107.2200	107.5600	-0.176%	1,603,905	+16.196%
2025-07-24	109.4300	109.600000	107.7400	107.7500	-1.364%	1,667,398	+15.991%
2025-07-23	109.5000	110.000000	107.6600	109.2400	-0.537%	2,186,644	+14.409%
2025-07-22	108.1000	109.970000	108.1000	109.8300	+2.072%	2,058,792	+13.794%
2025-07-21	110.0900	110.280000	107.3400	107.6000	-2.262%	2,816,729	+16.152%
2025-07-18	109.5500	110.540000	108.8200	110.0900	+0.787%	2,745,035	+13.525%
2025-07-17	111.1100	112.000000	108.6901	109.2300	-2.967%	4,763,161	+14.419%
2025-07-16	113.3600	113.700000	111.1100	112.5700	-0.574%	2,140,700	+11.024%
2025-07-15	113.6100	114.180000	112.9700	113.2200	-1.023%	2,285,221	+10.387%
2025-07-14	113.2900	114.685000	112.6200	114.3900	+1.105%	2,023,981	+9.258%
2025-07-11	112.1200	113.350000	111.9100	113.1400	+0.784%	2,226,074	+10.465%
2025-07-10	111.7600	113.570000	111.6100	112.2600	-0.080%	2,520,093	+11.331%
2025-07-09	112.7400	112.740000	111.0600	112.3500	-0.302%	2,479,555	+11.242%
2025-07-08	114.8200	115.400000	111.9400	112.6900	-3.104%	3,302,527	+10.906%
2025-07-07	114.5000	116.300000	113.2100	116.3000	+1.919%	4,143,999	+7.463%
2025-07-03	115.4900	116.070000	112.6782	114.1100	-1.169%	2,041,920	+9.526%
2025-07-02	115.3900	116.219900	113.9500	115.4600	+0.139%	2,484,337	+8.245%
2025-07-01	114.2400	116.250000	114.0000	115.3000	+0.804%	2,834,993	+8.395%
2025-06-30	113.8500	114.870000	112.6500	114.3800	-0.061%	3,041,865	+9.267%
2025-06-27	112.9900	114.710000	112.9900	114.4500	+1.616%	3,326,502	+9.201%
2025-06-26	112.9600	114.170000	112.1900	112.6300	-0.124%	1,990,400	+10.965%
2025-06-25	113.0000	114.240000	112.2650	112.7700	-0.477%	3,117,168	+10.827%
2025-06-24	111.4700	113.860000	109.5467	113.3100	-1.427%	4,592,224	+10.299%
2025-06-23	112.2900	115.020000	111.6150	114.9500	+3.085%	3,964,585	+8.726%
2025-06-20	112.1900	112.530000	110.3200	111.5100	-0.712%	4,972,341	+12.080%
2025-06-18	113.2400	114.035000	111.6300	112.3100	-0.891%	2,228,414	+11.281%
2025-06-17	112.9900	113.856600	112.0201	113.3200	-0.273%	2,096,671	+10.289%
2025-06-16	111.4900	114.590000	111.1111	113.6300	+1.746%	2,901,294	+9.989%
2025-06-13	112.1800	113.100000	111.3000	111.6800	-0.143%	2,319,390	+11.909%
2025-06-12	111.6500	111.970000	109.8200	111.8400	+0.350%	2,831,852	+11.749%
2025-06-11	111.3700	112.240000	110.8920	111.4500	+0.189%	2,693,832	+12.140%
2025-06-10	113.4000	114.370000	109.8600	111.2400	-1.827%	3,324,299	+12.352%
2025-06-09	113.6000	114.520000	112.4450	113.3100	-0.150%	3,059,213	+10.299%
2025-06-06	112.4300	114.110000	111.4301	113.4800	-0.316%	2,938,294	+10.134%
2025-06-05	112.0500	115.110000	111.7600	113.8400	+1.852%	4,560,940	+9.786%
2025-06-04	114.7250	114.725000	109.8000	111.7700	-0.711%	6,039,502	+11.819%
2025-06-03	106.9600	113.610000	106.0800	112.5700	+15.849%	15,320,275	+11.024%
2025-06-02	97.3000	98.190000	96.3600	97.1700	-0.082%	4,877,964	+28.620%
2025-05-30	96.8300	98.155000	96.5200	97.2500	+0.185%	5,254,701	+28.514%
2025-05-29	97.6500	98.040000	96.1401	97.0700	-0.716%	2,419,827	+28.752%
2025-05-28	100.8200	100.820000	97.5500	97.7700	-3.179%	3,157,004	+27.831%
2025-05-27	101.3850	101.500000	99.6800	100.9800	-0.404%	3,235,618	+23.767%
2025-05-23	100.8800	101.979900	100.4672	101.3900	+0.745%	2,240,386	+23.267%
2025-05-22	101.0150	101.480000	99.7600	100.6400	-0.139%	2,963,641	+24.185%
2025-05-21	101.2600	102.199900	100.2800	100.7800	-1.389%	2,967,140	+24.013%
2025-05-20	99.7100	102.690000	98.7500	102.2000	+4.095%	6,814,273	+22.290%
2025-05-19	93.6400	98.530000	93.5600	98.1800	+4.949%	4,711,174	+27.297%
2025-05-16	92.5700	93.760000	92.1100	93.5500	+0.602%	2,562,948	+33.597%
2025-05-15	87.7000	93.008000	87.5415	92.9900	+6.032%	3,890,115	+34.402%
2025-05-14	87.4150	88.270000	86.2500	87.7000	+0.979%	3,927,809	+42.509%
2025-05-13	89.0500	89.935000	86.6900	86.8500	-2.950%	4,068,543	+43.903%
2025-05-12	90.5000	91.390000	87.0400	89.4900	-2.367%	5,487,442	+39.658%
2025-05-09	91.6100	92.500000	91.1300	91.6600	-0.337%	2,185,232	+36.352%
2025-05-08	92.9000	93.630000	91.7258	91.9700	-0.990%	2,572,454	+35.892%
2025-05-07	93.8200	94.110000	91.7000	92.8900	-0.822%	2,187,731	+34.546%
2025-05-06	91.9000	94.035000	91.9000	93.6600	+1.572%	2,948,847	+33.440%
2025-05-05	91.0500	92.690000	90.4500	92.2100	+2.115%	2,617,085	+35.538%
2025-05-02	91.5600	91.665000	90.2300	90.3000	-0.276%	3,770,391	+38.405%
2025-05-01	93.1600	93.160000	89.3400	90.5500	-3.351%	5,236,553	+38.023%
2025-04-30	93.5000	94.495000	92.0200	93.6900	+0.386%	3,588,589	+33.397%
2025-04-29	93.0900	93.480000	91.7700	93.3300	+0.941%	2,560,797	+33.912%
2025-04-28	93.3100	93.820000	91.3500	92.4600	-1.176%	3,048,872	+35.172%
2025-04-25	94.0000	94.500000	93.2600	93.5600	-0.266%	3,040,300	+33.583%
2025-04-24	95.6200	95.660000	92.2800	93.8100	-1.698%	3,693,406	+33.227%
2025-04-23	95.8750	96.713400	93.6900	95.4300	-1.405%	3,852,068	+30.965%
2025-04-22	95.6700	96.899900	94.1200	96.7900	+1.234%	3,668,771	+29.125%
2025-04-21	93.5500	95.950000	93.1600	95.6100	+2.729%	4,640,665	+30.719%
2025-04-17	89.0500	93.270000	89.0500	93.0700	+4.152%	4,172,031	+34.286%
2025-04-16	89.1000	89.735000	87.2500	89.3600	+1.052%	3,332,874	+39.861%
2025-04-15	90.0000	90.463200	88.3100	88.4300	-2.082%	2,832,072	+41.332%
2025-04-14	88.8500	90.790000	87.9200	90.3100	+1.426%	3,264,533	+38.390%
2025-04-11	87.4200	89.215000	86.3800	89.0400	+2.192%	4,211,716	+40.364%
2025-04-10	86.0000	88.890000	85.6024	87.1300	+1.290%	6,501,386	+43.441%
2025-04-09	86.9900	91.190000	84.7000	86.0200	-1.916%	9,408,534	+45.292%
2025-04-08	92.9500	93.200000	86.7800	87.7000	-4.695%	7,396,327	+42.509%
2025-04-07	92.4800	94.649900	90.6200	92.0200	-0.648%	7,925,053	+35.818%
2025-04-04	92.2600	97.848300	92.2600	92.6200	-1.896%	10,628,972	+34.938%
2025-04-03	89.3600	95.000000	88.3000	94.4100	+4.667%	11,232,390	+32.380%
2025-04-02	87.4300	90.545000	87.4300	90.2000	+2.968%	4,966,265	+38.559%
2025-04-01	88.4800	89.576000	86.8100	87.6000	-0.375%	3,601,201	+42.671%
2025-03-31	85.4000	88.500000	85.4000	87.9300	+2.125%	5,923,331	+42.136%
2025-03-28	87.4000	87.750000	85.1300	86.1000	-1.645%	3,901,936	+45.157%

document.getElementById("C20hCZ").onerror = function(){this.style.display='none';}; .dark-mode .Bl49pK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bl49pK{ color: #333333; background-color: white; border: 2px solid #333333; }DGDollar General Corp.stock NYSE

DG
Dollar General Corp.
stock NYSE