Dollar General CorporationDGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/20/2025 | $100.19 | $101.42 | $99.72 | $100.29 | 2.46M |
| 11/19/2025 | $103.48 | $104.16 | $99.50 | $99.65 | 3.39M |
| 11/18/2025 | $102.96 | $104.79 | $102.23 | $103.33 | 1.90M |
| 11/17/2025 | $103.80 | $105.75 | $102.67 | $103.15 | 2.72M |
| 11/14/2025 | $103.83 | $105.25 | $103.35 | $104.30 | 2.38M |
| 11/13/2025 | $103.67 | $105.03 | $103.14 | $104.19 | 3.05M |
| 11/12/2025 | $104.02 | $105.11 | $103.95 | $104.21 | 2.42M |
| 11/11/2025 | $100.30 | $104.22 | $100.30 | $104.07 | 3.14M |
| 11/10/2025 | $99.25 | $100.88 | $97.32 | $100.40 | 4.04M |
| 11/7/2025 | $96.34 | $99.36 | $95.11 | $99.22 | 3.74M |
| 11/6/2025 | $101.05 | $101.05 | $95.92 | $95.94 | 3.09M |
| 11/5/2025 | $99.74 | $100.84 | $99.06 | $100.61 | 2.23M |
| 11/4/2025 | $99.38 | $100.31 | $98.27 | $99.77 | 2.29M |
| 11/3/2025 | $98.33 | $99.51 | $96.01 | $99.17 | 2.56M |
| 10/31/2025 | $98.68 | $98.75 | $96.91 | $98.66 | 2.90M |
| 10/30/2025 | $100.66 | $100.87 | $99.04 | $99.58 | 2.46M |
| 10/29/2025 | $101.02 | $101.60 | $99.78 | $99.91 | 2.22M |
| 10/28/2025 | $102.05 | $103.27 | $100.88 | $101.92 | 2.05M |
| 10/27/2025 | $101.75 | $103.23 | $101.54 | $102.77 | 2.66M |
| 10/24/2025 | $103.18 | $103.78 | $101.35 | $101.99 | 2.12M |
| 10/23/2025 | $103.48 | $105.20 | $102.72 | $102.99 | 1.65M |
| 10/22/2025 | $105.05 | $105.52 | $102.96 | $103.58 | 2.27M |
| 10/21/2025 | $106.65 | $106.91 | $105.18 | $105.51 | 1.93M |
| 10/20/2025 | $105.75 | $108.35 | $105.26 | $106.44 | 2.34M |
| 10/17/2025 | $104.67 | $105.81 | $104.32 | $105.74 | 2.09M |
| 10/16/2025 | $106.25 | $107.25 | $103.43 | $103.88 | 3.40M |
| 10/15/2025 | $104.42 | $107.03 | $103.56 | $106.32 | 4.31M |
| 10/14/2025 | $102.25 | $103.94 | $101.10 | $103.71 | 3.27M |
| 10/13/2025 | $98.77 | $102.12 | $98.52 | $101.87 | 3.32M |