Dollar General CorporationDGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $149.40 | $153.81 | $149.12 | $152.02 | 2.15M |
| 2/17/2026 | $153.79 | $155.00 | $147.57 | $149.68 | 2.90M |
| 2/13/2026 | $148.68 | $153.88 | $146.52 | $153.84 | 2.94M |
| 2/12/2026 | $148.00 | $150.68 | $145.94 | $148.56 | 3.19M |
| 2/11/2026 | $146.22 | $147.96 | $144.31 | $147.16 | 2.77M |
| 2/10/2026 | $148.36 | $148.80 | $145.88 | $146.21 | 1.94M |
| 2/9/2026 | $146.98 | $149.88 | $146.87 | $147.37 | 2.25M |
| 2/6/2026 | $146.53 | $148.21 | $145.82 | $146.65 | 1.72M |
| 2/5/2026 | $148.56 | $149.50 | $144.61 | $144.90 | 2.43M |
| 2/4/2026 | $149.34 | $151.17 | $146.44 | $149.25 | 2.79M |
| 2/3/2026 | $144.49 | $150.06 | $142.96 | $148.04 | 4.35M |
| 2/2/2026 | $143.70 | $145.27 | $142.71 | $143.51 | 3.02M |
| 1/30/2026 | $140.11 | $143.57 | $140.00 | $143.43 | 2.31M |
| 1/29/2026 | $145.08 | $145.66 | $140.85 | $141.78 | 2.62M |
| 1/28/2026 | $146.97 | $147.77 | $143.39 | $145.04 | 2.12M |
| 1/27/2026 | $150.99 | $151.09 | $147.16 | $147.66 | 2.58M |
| 1/26/2026 | $148.75 | $152.74 | $148.68 | $150.33 | 3.37M |
| 1/23/2026 | $145.23 | $147.41 | $144.39 | $146.92 | 2.45M |
| 1/22/2026 | $147.09 | $149.26 | $143.99 | $144.60 | 3.93M |
| 1/21/2026 | $146.95 | $147.87 | $145.29 | $147.16 | 3.59M |
| 1/20/2026 | $148.60 | $151.26 | $145.83 | $146.63 | 4.30M |
| 1/16/2026 | $151.41 | $152.16 | $147.71 | $148.74 | 3.82M |
| 1/15/2026 | $150.75 | $152.68 | $149.08 | $151.73 | 3.05M |
| 1/14/2026 | $152.03 | $154.75 | $150.87 | $150.95 | 2.86M |
| 1/13/2026 | $148.50 | $152.09 | $147.56 | $151.25 | 3.05M |
| 1/12/2026 | $142.77 | $149.06 | $142.21 | $148.86 | 3.92M |
| 1/9/2026 | $144.18 | $144.90 | $141.55 | $142.74 | 3.02M |
| 1/8/2026 | $144.00 | $145.16 | $142.51 | $144.00 | 3.47M |
| 1/7/2026 | $145.04 | $146.00 | $142.82 | $143.51 | 3.74M |
| 1/6/2026 | $139.23 | $146.19 | $139.01 | $144.69 | 5.83M |
| 1/5/2026 | $135.56 | $138.98 | $133.85 | $138.93 | 3.71M |
| 1/2/2026 | $132.79 | $137.70 | $132.65 | $136.82 | 3.54M |
| 12/31/2025 | $135.15 | $135.71 | $132.57 | $132.77 | 2.35M |
| 12/30/2025 | $136.84 | $138.09 | $135.73 | $135.82 | 1.51M |
| 12/29/2025 | $137.73 | $139.83 | $137.05 | $137.52 | 3.21M |
| 12/26/2025 | $135.85 | $137.90 | $135.54 | $137.84 | 1.72M |
| 12/24/2025 | $134.56 | $136.25 | $133.50 | $135.45 | 966,921 |
| 12/23/2025 | $137.18 | $137.20 | $133.88 | $134.25 | 2.34M |
| 12/22/2025 | $138.00 | $138.46 | $136.38 | $137.52 | 3.67M |
| 12/19/2025 | $135.97 | $137.42 | $134.18 | $137.28 | 5.14M |
| 12/18/2025 | $135.95 | $137.90 | $135.66 | $136.68 | 4.34M |
| 12/17/2025 | $134.19 | $137.60 | $133.50 | $136.97 | 3.77M |
| 12/16/2025 | $132.94 | $135.68 | $132.80 | $134.51 | 6.15M |
| 12/15/2025 | $134.30 | $135.57 | $132.03 | $132.93 | 4.56M |
| 12/12/2025 | $132.50 | $133.31 | $130.78 | $133.21 | 4.59M |
| 12/11/2025 | $126.25 | $132.71 | $126.15 | $132.68 | 4.21M |
| 12/10/2025 | $126.54 | $126.63 | $123.86 | $125.89 | 2.94M |
| 12/9/2025 | $124.97 | $128.55 | $124.07 | $125.54 | 4.09M |
| 12/8/2025 | $133.08 | $133.09 | $122.70 | $124.27 | 6.76M |
| 12/5/2025 | $125.19 | $135.08 | $124.24 | $132.37 | 12.34M |
| 12/4/2025 | $115.75 | $125.44 | $114.62 | $125.29 | 14.19M |
| 12/3/2025 | $110.80 | $111.87 | $109.89 | $109.89 | 5.47M |
| 12/2/2025 | $109.52 | $110.51 | $108.39 | $110.03 | 3.56M |
| 12/1/2025 | $109.15 | $111.07 | $108.28 | $109.34 | 3.32M |
| 11/28/2025 | $108.65 | $109.78 | $108.50 | $109.49 | 1.38M |
| 11/26/2025 | $104.73 | $109.25 | $104.52 | $108.77 | 3.12M |
| 11/25/2025 | $102.54 | $106.33 | $102.25 | $104.31 | 3.02M |
| 11/24/2025 | $101.58 | $103.19 | $100.78 | $101.69 | 3.81M |
| 11/21/2025 | $100.75 | $102.81 | $99.60 | $101.70 | 2.93M |