Date	Open	High	Low	Close	Volume	Change (%)
Mar 19, 2026	126.00	126.92	122.89	123.45	3,521,423	-3.22(-2.54%)
Mar 18, 2026	130.50	130.83	126.16	126.67	4,003,808	-4.26(-3.25%)
Mar 17, 2026	135.38	135.38	130.38	130.93	3,885,566	-3.92(-2.91%)
Mar 16, 2026	133.07	135.49	131.41	134.85	3,251,357	+3.01(+2.28%)
Mar 13, 2026	134.93	135.98	131.13	131.84	3,769,984	-4.11(-3.02%)
Mar 12, 2026	131.55	140.01	128.84	135.95	8,685,624	-8.89(-6.14%)
Mar 11, 2026	145.36	146.99	143.75	144.84	4,727,816	-1.16(-0.79%)
Mar 10, 2026	145.13	149.23	144.50	146.00	3,358,546	+0.48(+0.33%)
Mar 09, 2026	144.75	145.76	141.62	145.52	2,770,841	-0.79(-0.54%)
Mar 06, 2026	145.02	147.50	144.75	146.31	2,842,931	-0.24(-0.16%)
Mar 05, 2026	149.72	150.21	144.52	146.55	3,794,371	-5.05(-3.33%)
Mar 04, 2026	154.89	155.51	150.53	151.60	2,893,727	-1.44(-0.94%)
Mar 03, 2026	150.06	154.83	149.30	153.04	2,741,019	+0.42(+0.28%)
Mar 02, 2026	154.63	156.88	151.43	152.62	2,497,159	-3.62(-2.32%)
Feb 27, 2026	153.52	157.07	153.52	156.24	3,443,527	+2.24(+1.45%)
Feb 26, 2026	154.50	158.23	153.53	154.00	2,346,562	-0.79(-0.51%)
Feb 25, 2026	153.70	156.53	153.26	154.79	3,410,409	+0.83(+0.54%)
Feb 24, 2026	153.01	154.59	150.96	153.96	2,194,593	+1.06(+0.69%)
Feb 23, 2026	150.30	153.31	149.17	152.90	2,277,074	+2.26(+1.50%)
Feb 20, 2026	151.31	154.24	149.11	150.64	2,596,484	-1.15(-0.76%)
Feb 19, 2026	150.74	153.90	149.68	151.79	2,215,374	-0.23(-0.15%)
Feb 18, 2026	149.40	153.81	149.12	152.02	2,564,395	+2.34(+1.56%)
Feb 17, 2026	153.79	155.00	147.57	149.68	2,904,236	-4.16(-2.70%)
Feb 13, 2026	148.68	153.88	146.52	153.84	2,940,353	+5.28(+3.55%)
Feb 12, 2026	148.00	150.68	145.94	148.56	3,186,979	+1.40(+0.95%)
Feb 11, 2026	146.22	147.96	144.31	147.16	2,769,152	+0.91(+0.62%)
Feb 10, 2026	148.36	148.80	145.88	146.25	1,940,733	-1.12(-0.76%)
Feb 09, 2026	146.98	149.88	146.87	147.37	2,246,955	+0.72(+0.49%)
Feb 06, 2026	146.53	148.21	145.82	146.65	1,715,450	+1.75(+1.21%)
Feb 05, 2026	148.56	149.50	144.61	144.90	2,433,410	-4.35(-2.91%)
Feb 04, 2026	149.34	151.17	146.44	149.25	2,792,381	+1.21(+0.82%)
Feb 03, 2026	144.49	150.06	142.96	148.04	4,347,491	+4.53(+3.16%)
Feb 02, 2026	143.70	145.27	142.71	143.51	3,018,915	+0.08(+0.06%)
Jan 30, 2026	140.11	143.57	140.00	143.43	2,307,445	+1.65(+1.16%)
Jan 29, 2026	145.08	145.66	140.85	141.78	2,622,801	-3.26(-2.25%)
Jan 28, 2026	146.97	147.77	143.39	145.04	2,117,762	-2.62(-1.77%)
Jan 27, 2026	150.99	151.09	147.16	147.66	2,579,997	-2.67(-1.78%)
Jan 26, 2026	148.75	152.74	148.68	150.33	3,367,226	+3.41(+2.32%)
Jan 23, 2026	145.23	147.41	144.39	146.92	2,447,710	+2.32(+1.60%)
Jan 22, 2026	147.09	149.25	143.99	144.60	3,926,076	-2.56(-1.74%)
Jan 21, 2026	146.95	147.87	145.29	147.16	3,588,568	+0.53(+0.36%)
Jan 20, 2026	148.60	151.26	145.83	146.63	4,302,624	-2.11(-1.42%)
Jan 16, 2026	151.41	152.16	147.71	148.74	3,816,713	-2.99(-1.97%)
Jan 15, 2026	150.75	152.68	149.08	151.73	3,047,675	+0.78(+0.52%)
Jan 14, 2026	152.03	154.75	150.87	150.95	2,862,301	-0.30(-0.20%)
Jan 13, 2026	148.50	152.09	147.56	151.25	3,053,613	+2.39(+1.61%)
Jan 12, 2026	142.77	149.06	142.21	148.86	3,920,511	+6.12(+4.29%)
Jan 09, 2026	144.18	144.90	141.55	142.74	3,021,344	-1.26(-0.87%)
Jan 08, 2026	144.00	145.16	142.51	144.00	3,498,286	+0.49(+0.34%)
Jan 07, 2026	145.04	146.00	142.82	143.51	3,742,945	-1.18(-0.82%)
Jan 06, 2026	139.23	146.19	139.01	144.69	5,825,936	+6.35(+4.59%)
Jan 05, 2026	134.98	138.39	133.28	138.34	3,723,582	+2.10(+1.54%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Dollar General (NY:DG)

Historical Prices