Dollar General Corporatio... (DG)
86.03
-1.51 (-1.72%)
At close: Mar 28, 2025, 3:59 PM
85.50
-0.62%
After-hours: Mar 28, 2025, 06:34 PM EDT
DG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 87.40 | 87.75 | 85.13 | 86.10 | -1.44 | -1.64% | 3,898,564 |
| Mar 27, 2025 | 85.33 | 87.86 | 85.10 | 87.54 | 2.84 | 3.35% | 4,717,019 |
| Mar 26, 2025 | 82.29 | 85.81 | 81.75 | 84.70 | 2.12 | 2.57% | 4,877,198 |
| Mar 25, 2025 | 83.22 | 84.23 | 82.23 | 82.58 | -0.58 | -0.70% | 3,894,200 |
| Mar 24, 2025 | 82.48 | 83.56 | 81.67 | 83.16 | -0.50 | -0.60% | 4,698,370 |
| Mar 21, 2025 | 81.17 | 84.14 | 80.51 | 83.66 | 1.99 | 2.44% | 6,957,600 |
| Mar 20, 2025 | 82.08 | 83.21 | 81.25 | 81.67 | -0.66 | -0.80% | 3,225,200 |
| Mar 19, 2025 | 80.81 | 82.64 | 80.51 | 82.33 | 0.92 | 1.13% | 3,385,700 |
| Mar 18, 2025 | 79.83 | 81.74 | 79.10 | 81.41 | 1.56 | 1.95% | 3,101,409 |
| Mar 17, 2025 | 79.90 | 80.80 | 78.10 | 79.85 | 0.83 | 1.05% | 3,230,530 |
| Mar 14, 2025 | 79.91 | 79.99 | 77.52 | 79.02 | -0.93 | -1.16% | 5,170,934 |
| Mar 13, 2025 | 78.62 | 81.14 | 76.44 | 79.95 | 5.10 | 6.81% | 8,556,000 |
| Mar 12, 2025 | 79.28 | 79.35 | 74.67 | 74.85 | -3.79 | -4.82% | 4,955,500 |
| Mar 11, 2025 | 83.10 | 83.10 | 77.24 | 78.64 | -4.16 | -5.02% | 4,468,500 |
| Mar 10, 2025 | 81.74 | 85.08 | 80.59 | 82.80 | 0.96 | 1.17% | 7,211,600 |
| Mar 7, 2025 | 75.57 | 82.62 | 75.56 | 81.84 | 5.60 | 7.35% | 7,380,800 |
| Mar 6, 2025 | 73.73 | 76.75 | 73.60 | 76.24 | 2.54 | 3.45% | 3,082,626 |
| Mar 5, 2025 | 72.63 | 73.87 | 72.52 | 73.70 | 0.78 | 1.07% | 2,615,311 |
| Mar 4, 2025 | 70.52 | 74.02 | 70.01 | 72.92 | 1.03 | 1.43% | 3,426,140 |
| Mar 3, 2025 | 73.57 | 74.55 | 71.26 | 71.89 | -2.29 | -3.09% | 3,695,700 |
| Feb 28, 2025 | 74.65 | 74.94 | 73.13 | 74.18 | 0.20 | 0.27% | 3,051,439 |
| Feb 27, 2025 | 73.73 | 74.67 | 72.73 | 73.98 | -0.21 | -0.28% | 2,156,207 |
| Feb 26, 2025 | 78.16 | 78.31 | 73.31 | 74.19 | -4.39 | -5.59% | 5,391,119 |
| Feb 25, 2025 | 78.85 | 79.28 | 77.09 | 78.58 | -0.45 | -0.57% | 4,423,291 |
| Feb 24, 2025 | 76.34 | 79.88 | 76.28 | 79.03 | 2.34 | 3.05% | 4,827,000 |
| Feb 21, 2025 | 76.20 | 76.75 | 74.97 | 76.69 | 0.56 | 0.74% | 3,528,428 |
| Feb 20, 2025 | 74.95 | 78.15 | 74.22 | 76.13 | 0.50 | 0.66% | 4,486,124 |
| Feb 19, 2025 | 75.23 | 75.90 | 74.49 | 75.63 | 0.60 | 0.80% | 2,447,700 |
| Feb 18, 2025 | 72.70 | 75.32 | 72.36 | 75.03 | 2.47 | 3.40% | 3,788,323 |
| Feb 14, 2025 | 73.70 | 73.95 | 72.01 | 72.56 | -0.28 | -0.38% | 2,809,330 |
| Feb 13, 2025 | 73.96 | 74.11 | 72.67 | 72.84 | -0.97 | -1.31% | 2,803,039 |
| Feb 12, 2025 | 73.07 | 73.91 | 72.75 | 73.81 | -0.32 | -0.43% | 2,311,800 |
| Feb 11, 2025 | 73.92 | 74.31 | 72.92 | 74.13 | -0.01 | -0.01% | 2,882,200 |
| Feb 10, 2025 | 72.78 | 74.17 | 71.62 | 74.14 | 1.65 | 2.28% | 3,031,307 |
| Feb 7, 2025 | 72.50 | 73.48 | 71.71 | 72.49 | -0.12 | -0.17% | 3,511,794 |
| Feb 6, 2025 | 73.70 | 73.75 | 72.25 | 72.61 | -0.21 | -0.29% | 2,592,981 |
| Feb 5, 2025 | 72.34 | 73.88 | 72.20 | 72.82 | 1.02 | 1.42% | 2,973,942 |
| Feb 4, 2025 | 71.01 | 73.05 | 71.01 | 71.80 | 0.33 | 0.46% | 2,545,441 |
| Feb 3, 2025 | 70.09 | 72.69 | 69.32 | 71.47 | 0.41 | 0.58% | 3,853,300 |
| Jan 31, 2025 | 72.03 | 73.10 | 71.03 | 71.06 | -1.09 | -1.51% | 3,130,114 |
| Jan 30, 2025 | 72.46 | 73.22 | 71.75 | 72.15 | 0.11 | 0.15% | 2,240,774 |
| Jan 29, 2025 | 73.00 | 73.40 | 71.63 | 72.04 | -0.67 | -0.92% | 2,229,290 |
| Jan 28, 2025 | 73.05 | 73.30 | 71.43 | 72.71 | -0.59 | -0.80% | 2,721,500 |
| Jan 27, 2025 | 72.79 | 73.70 | 72.42 | 73.30 | 1.52 | 2.12% | 2,762,120 |
| Jan 24, 2025 | 71.66 | 72.20 | 71.24 | 71.78 | 0.45 | 0.63% | 2,207,862 |
| Jan 23, 2025 | 70.60 | 71.37 | 69.90 | 71.33 | 0.61 | 0.86% | 2,454,800 |
| Jan 22, 2025 | 71.81 | 71.85 | 70.41 | 70.72 | -1.22 | -1.70% | 3,184,829 |
| Jan 21, 2025 | 69.09 | 72.55 | 69.09 | 71.94 | 3.50 | 5.11% | 7,589,600 |
| Jan 17, 2025 | 69.52 | 70.00 | 68.10 | 68.44 | -0.82 | -1.18% | 3,386,400 |
| Jan 16, 2025 | 67.81 | 69.45 | 66.43 | 69.26 | 0.69 | 1.01% | 5,026,119 |