Dollar General Corporation (DG) Stock Historical Prices & Data

NYSE - Delayed Quote • USD

Compare

123.27 +2.73 (+2.26%)

At close: August 16 at 4:00 PM EDT

123.35 +0.08 (+0.06%)

After hours: August 16 at 7:55 PM EDT

Historical Prices

Dividends Only

Stock Splits

Capital Gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Close price adjusted for splits.	Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions.	Volume
Aug 16, 2024	120.18	123.43	119.92	123.27	123.27	1,687,300
Aug 15, 2024	120.40	123.59	119.05	120.54	120.54	2,730,000
Aug 14, 2024	116.56	117.80	115.30	116.54	116.54	2,253,100
Aug 13, 2024	115.72	117.99	114.17	116.84	116.84	2,901,400
Aug 12, 2024	116.54	118.95	114.91	117.60	117.60	2,119,400
Aug 9, 2024	117.88	118.74	116.40	116.81	116.81	1,520,800
Aug 8, 2024	118.85	119.38	116.42	118.17	118.17	2,528,000
Aug 7, 2024	124.40	124.74	118.33	118.50	118.50	2,186,000
Aug 6, 2024	123.21	125.03	121.55	123.25	123.25	2,129,800
Aug 5, 2024	120.43	123.75	119.45	122.89	122.89	2,956,600
Aug 2, 2024	119.36	123.53	117.45	121.59	121.59	3,169,500
Aug 1, 2024	121.55	122.09	118.63	120.16	120.16	2,286,700
Jul 31, 2024	119.92	122.25	119.00	120.39	120.39	2,501,800
Jul 30, 2024	117.32	120.42	116.39	120.00	120.00	1,595,400
Jul 29, 2024	118.10	119.77	116.22	117.36	117.36	1,810,500
Jul 26, 2024	118.90	119.68	117.57	118.09	118.09	1,577,300
Jul 25, 2024	117.24	119.73	116.57	118.31	118.31	2,354,500
Jul 24, 2024	120.50	120.50	115.98	117.05	117.05	2,763,800
Jul 23, 2024	123.00	123.11	120.18	120.40	120.40	1,880,400
Jul 22, 2024	122.66	124.61	122.30	123.28	123.28	2,067,800
Jul 19, 2024	122.28	122.98	120.31	122.42	122.42	2,153,700
Jul 18, 2024	124.00	124.42	120.68	121.57	121.57	2,548,400
Jul 17, 2024	123.10	125.98	122.40	124.36	124.36	3,395,900
Jul 16, 2024	127.00	128.62	126.28	127.48	127.48	1,852,000
Jul 15, 2024	132.48	132.48	125.61	126.96	126.96	2,714,400
Jul 12, 2024	132.32	135.46	132.04	132.42	132.42	1,728,800
Jul 11, 2024	128.34	132.31	127.79	131.59	131.59	2,147,200
Jul 10, 2024	129.04	129.26	126.15	127.50	127.50	1,855,900
Jul 9, 2024	0.59 Dividend
Jul 9, 2024	129.32	129.47	127.26	128.54	128.54	1,572,800
Jul 8, 2024	129.26	130.72	127.93	130.12	129.53	1,874,100
Jul 5, 2024	125.41	128.47	124.51	128.20	127.62	1,570,500
Jul 3, 2024	129.53	129.75	125.43	125.43	124.86	1,302,400
Jul 2, 2024	130.54	130.54	127.83	129.47	128.88	1,532,800
Jul 1, 2024	131.96	134.39	130.49	130.58	129.99	3,546,400
Jun 28, 2024	131.00	132.39	130.76	132.23	131.63	9,278,000
Jun 27, 2024	128.14	130.60	127.70	130.28	129.69	2,343,300
Jun 26, 2024	128.88	129.78	126.70	129.00	128.42	2,570,700
Jun 25, 2024	129.73	129.87	127.93	128.52	127.94	1,521,700
Jun 24, 2024	129.20	131.47	128.50	130.49	129.90	2,449,700
Jun 21, 2024	128.15	129.89	127.50	128.77	128.19	3,293,000
Jun 20, 2024	126.34	127.80	124.82	127.50	126.92	2,802,200
Jun 18, 2024	126.81	127.86	124.96	126.59	126.02	2,495,000
Jun 17, 2024	125.08	126.98	123.60	126.89	126.31	1,982,800
Jun 14, 2024	123.62	125.86	122.86	125.79	125.22	1,708,900
Jun 13, 2024	125.06	125.06	122.21	124.12	123.56	1,856,900
Jun 12, 2024	127.09	127.76	123.60	124.93	124.36	2,619,200
Jun 11, 2024	127.29	128.30	126.40	126.77	126.20	1,790,300
Jun 10, 2024	126.53	128.16	126.00	127.69	127.11	1,893,200
Jun 7, 2024	128.97	130.21	125.99	126.61	126.04	2,252,300
Jun 6, 2024	131.47	132.19	128.33	129.53	128.94	3,336,000
Jun 5, 2024	133.68	135.57	131.06	134.42	133.81	2,665,800
Jun 4, 2024	139.00	141.24	133.89	134.51	133.90	2,795,800
Jun 3, 2024	135.18	139.95	133.63	139.56	138.93	3,879,600
May 31, 2024	128.00	137.00	127.28	136.91	136.29	4,872,900
May 30, 2024	143.89	145.50	126.23	127.94	127.36	9,925,200
May 29, 2024	141.53	143.83	138.87	139.28	138.65	3,797,200
May 28, 2024	144.54	145.94	141.03	142.27	141.62	3,491,300
May 24, 2024	140.00	145.29	139.87	145.23	144.57	2,229,900
May 23, 2024	140.72	142.90	138.84	139.12	138.49	2,102,800
May 22, 2024	142.05	142.07	139.55	141.55	140.91	2,268,600
May 21, 2024	144.79	147.79	142.24	142.60	141.95	3,179,100
May 20, 2024	141.38	141.45	137.70	137.83	137.21	1,846,000
May 17, 2024	145.37	145.37	141.20	142.13	141.49	2,744,000
May 16, 2024	145.28	147.87	144.83	146.59	145.93	3,270,100
May 15, 2024	140.57	142.88	140.25	141.06	140.42	2,012,500
May 14, 2024	139.78	140.46	138.30	140.31	139.67	1,905,600
May 13, 2024	141.84	143.66	137.58	137.93	137.30	1,760,100
May 10, 2024	140.94	141.32	139.84	140.95	140.31	1,339,200
May 9, 2024	137.24	140.89	136.50	140.86	140.22	1,920,700
May 8, 2024	138.47	139.97	137.06	137.52	136.90	1,700,400
May 7, 2024	137.77	141.09	137.30	139.90	139.27	2,594,400
May 6, 2024	138.09	138.71	134.68	136.14	135.52	2,481,300
May 3, 2024	136.75	138.68	135.97	137.49	136.87	2,268,800
May 2, 2024	138.15	138.57	136.13	137.15	136.53	1,638,900
May 1, 2024	138.79	140.00	135.42	137.58	136.96	2,612,500
Apr 30, 2024	140.44	141.16	139.07	139.19	138.56	1,753,200
Apr 29, 2024	141.21	141.49	138.96	141.15	140.51	2,381,700
Apr 26, 2024	142.35	144.45	141.62	142.07	141.43	1,378,600
Apr 25, 2024	142.25	143.45	141.39	142.65	142.00	1,387,900
Apr 24, 2024	141.29	143.49	140.63	143.16	142.51	1,322,900
Apr 23, 2024	143.19	144.35	142.21	142.73	142.08	1,431,000
Apr 22, 2024	144.64	144.79	142.54	142.85	142.20	2,174,600
Apr 19, 2024	145.76	146.76	144.46	144.82	144.16	1,517,800
Apr 18, 2024	144.75	146.23	143.32	145.68	145.02	1,463,900
Apr 17, 2024	146.23	146.44	143.66	144.49	143.83	1,864,600
Apr 16, 2024	144.83	145.59	143.02	144.99	144.33	2,140,600
Apr 15, 2024	149.39	150.40	144.49	144.69	144.03	2,066,200
Apr 12, 2024	153.62	153.82	147.46	147.78	147.11	2,479,200
Apr 11, 2024	155.28	156.25	152.62	154.37	153.67	1,791,900
Apr 10, 2024	151.53	154.90	150.51	154.63	153.93	1,884,700
Apr 9, 2024	156.33	156.60	151.49	153.39	152.69	2,645,800
Apr 8, 2024	0.59 Dividend
Apr 8, 2024	157.84	159.52	155.97	156.74	156.03	2,637,700
Apr 5, 2024	159.25	161.99	158.45	159.55	158.24	2,614,300
Apr 4, 2024	161.00	164.12	157.96	159.04	157.73	3,276,500
Apr 3, 2024	154.63	159.49	153.66	159.18	157.87	2,536,000
Apr 2, 2024	156.58	156.97	153.00	154.89	153.62	1,736,500
Apr 1, 2024	156.23	159.93	156.23	157.35	156.06	1,343,900
Mar 28, 2024	154.84	156.57	153.64	156.06	154.78	1,807,400
Mar 27, 2024	151.26	154.35	151.26	154.21	152.94	1,829,500
Mar 26, 2024	151.67	152.48	150.16	150.66	149.42	1,599,300
Mar 25, 2024	151.52	152.47	150.20	150.78	149.54	2,035,900
Mar 22, 2024	154.01	154.41	150.67	150.70	149.46	1,583,400
Mar 21, 2024	155.81	158.32	154.01	154.26	152.99	1,806,400
Mar 20, 2024	154.72	157.20	154.24	156.06	154.78	1,958,400
Mar 19, 2024	156.50	156.50	153.15	154.02	152.75	1,465,800
Mar 18, 2024	151.10	157.14	150.09	155.75	154.47	2,744,400
Mar 15, 2024	149.81	153.37	149.81	151.95	150.70	4,160,300
Mar 14, 2024	166.12	168.07	147.84	150.06	148.83	9,422,300
Mar 13, 2024	154.98	158.75	154.80	158.17	156.87	5,625,000
Mar 12, 2024	160.63	162.42	159.00	161.22	159.90	3,110,600
Mar 11, 2024	158.07	159.81	156.90	159.33	158.02	1,973,700
Mar 8, 2024	158.09	158.66	156.41	157.31	156.02	2,103,100
Mar 7, 2024	158.56	159.20	156.41	158.93	157.62	2,886,300
Mar 6, 2024	156.19	156.67	153.59	156.00	154.72	2,677,500
Mar 5, 2024	149.78	154.90	149.77	154.85	153.58	3,787,500
Mar 4, 2024	149.14	149.94	147.46	148.44	147.22	2,085,500
Mar 1, 2024	144.37	150.77	143.89	149.26	148.03	3,662,100
Feb 29, 2024	143.54	146.54	143.33	145.31	144.12	1,753,300
Feb 28, 2024	143.99	144.75	142.84	143.27	142.09	1,346,500
Feb 27, 2024	139.44	145.21	139.29	144.30	143.11	2,310,100
Feb 26, 2024	140.02	140.19	137.68	138.79	137.65	1,523,500
Feb 23, 2024	141.18	142.46	140.28	140.40	139.25	1,260,700
Feb 22, 2024	140.00	142.30	138.93	141.47	140.31	1,288,000
Feb 21, 2024	142.50	142.92	141.04	141.72	140.56	1,571,600
Feb 20, 2024	142.87	145.38	142.08	142.49	141.32	2,757,100
Feb 16, 2024	137.31	144.71	137.08	141.50	140.34	4,852,700
Feb 15, 2024	132.65	135.47	132.60	135.04	133.93	1,595,600
Feb 14, 2024	131.60	132.20	130.32	132.00	130.92	1,879,100
Feb 13, 2024	134.97	135.26	130.37	131.77	130.69	2,978,300
Feb 12, 2024	135.59	137.00	134.69	136.14	135.02	2,435,500
Feb 9, 2024	135.00	135.92	134.14	135.21	134.10	1,925,100
Feb 8, 2024	135.31	136.95	135.08	135.65	134.54	1,441,100
Feb 7, 2024	135.42	136.49	134.69	135.29	134.18	1,534,600
Feb 6, 2024	133.39	134.83	133.25	134.31	133.21	1,462,000
Feb 5, 2024	135.16	135.73	133.36	134.21	133.11	2,144,500
Feb 2, 2024	135.36	136.60	134.33	136.16	135.04	1,797,200
Feb 1, 2024	132.12	137.68	131.93	136.02	134.90	2,259,800
Jan 31, 2024	132.84	133.84	131.88	132.07	130.99	1,803,700
Jan 30, 2024	132.87	132.94	129.05	131.92	130.84	2,799,300
Jan 29, 2024	133.02	134.09	132.07	133.69	132.59	2,488,600
Jan 26, 2024	133.84	134.30	132.50	133.45	132.35	1,384,200
Jan 25, 2024	132.09	133.43	128.76	132.88	131.79	2,097,700
Jan 24, 2024	134.22	134.22	130.46	130.67	129.60	2,098,600
Jan 23, 2024	135.45	136.06	132.46	134.02	132.92	1,851,100
Jan 22, 2024	132.36	135.35	131.91	134.82	133.71	2,958,900
Jan 19, 2024	135.80	136.03	131.19	132.22	131.13	3,371,600
Jan 18, 2024	136.03	137.01	134.56	135.99	134.87	2,213,400
Jan 17, 2024	137.00	139.86	136.30	137.16	136.03	2,232,500
Jan 16, 2024	136.27	138.92	135.10	137.82	136.69	2,808,300
Jan 12, 2024	133.51	135.01	133.03	134.64	133.53	1,873,800
Jan 11, 2024	133.95	134.76	132.72	133.86	132.76	1,547,200
Jan 10, 2024	135.92	137.34	133.91	134.06	132.96	2,370,100
Jan 9, 2024	133.72	137.11	132.70	136.69	135.57	1,915,100
Jan 8, 2024	0.59 Dividend
Jan 8, 2024	133.45	136.00	132.53	134.22	133.12	1,755,200
Jan 5, 2024	134.47	137.39	133.81	135.76	134.06	1,974,000
Jan 4, 2024	133.37	136.52	132.06	134.76	133.07	2,650,700
Jan 3, 2024	140.10	140.45	130.89	131.28	129.64	3,785,300
Jan 2, 2024	136.77	141.66	136.15	140.43	138.67	3,386,600
Dec 29, 2023	135.06	136.61	134.81	135.95	134.25	1,778,500
Dec 28, 2023	134.46	136.44	134.24	135.55	133.85	1,679,100
Dec 27, 2023	133.12	134.95	132.70	134.44	132.76	2,003,100
Dec 26, 2023	132.17	133.85	131.39	133.06	131.39	2,099,500
Dec 22, 2023	130.36	132.92	130.36	132.21	130.55	1,969,900
Dec 21, 2023	130.11	131.07	128.58	130.09	128.46	1,678,600
Dec 20, 2023	129.39	131.09	128.25	128.91	127.30	2,668,600
Dec 19, 2023	126.55	130.06	126.35	130.02	128.39	3,063,700
Dec 18, 2023	130.50	130.50	125.91	126.08	124.50	3,494,100
Dec 15, 2023	130.99	130.99	129.35	129.98	128.35	7,369,900
Dec 14, 2023	131.97	133.25	128.51	131.02	129.38	4,581,500
Dec 13, 2023	123.61	130.37	122.50	130.34	128.71	3,857,000
Dec 12, 2023	125.66	125.66	122.64	124.03	122.48	2,603,100
Dec 11, 2023	128.14	130.10	123.67	125.81	124.23	3,828,800
Dec 8, 2023	133.01	135.13	125.78	127.22	125.63	6,686,500
Dec 7, 2023	139.19	139.79	130.74	132.30	130.64	8,273,900
Dec 6, 2023	133.79	135.22	131.92	133.92	132.24	4,109,700
Dec 5, 2023	135.17	135.32	132.94	133.39	131.72	2,231,500
Dec 4, 2023	134.46	136.57	134.12	134.83	133.14	2,761,100
Dec 1, 2023	130.67	134.81	130.29	134.69	133.00	2,859,700
Nov 30, 2023	129.29	131.45	128.43	131.12	129.48	5,372,400
Nov 29, 2023	127.62	130.75	127.62	128.88	127.27	3,115,000
Nov 28, 2023	125.67	128.29	125.09	127.50	125.90	2,739,200
Nov 27, 2023	125.44	126.53	124.76	125.68	124.11	2,098,000
Nov 24, 2023	124.71	126.18	124.35	125.48	123.91	1,042,600
Nov 22, 2023	124.00	125.00	122.55	124.97	123.40	1,802,600
Nov 21, 2023	121.82	123.40	121.03	123.29	121.75	1,630,100
Nov 20, 2023	120.91	122.32	120.39	121.78	120.25	2,248,800
Nov 17, 2023	118.66	121.60	117.63	121.11	119.59	3,029,400
Nov 16, 2023	120.53	120.61	117.73	117.81	116.33	3,738,600
Nov 15, 2023	123.58	128.12	122.91	122.99	121.45	3,270,700
Nov 14, 2023	118.25	122.48	118.25	121.33	119.81	2,965,500
Nov 13, 2023	117.50	117.96	116.32	117.39	115.92	1,638,400
Nov 10, 2023	118.72	118.72	116.66	117.94	116.46	1,729,000
Nov 9, 2023	119.78	120.17	117.74	118.00	116.52	1,950,800
Nov 8, 2023	120.68	120.97	119.06	119.46	117.96	1,637,400
Nov 7, 2023	119.40	122.21	119.19	120.97	119.45	1,721,600
Nov 6, 2023	119.53	121.68	119.36	119.57	118.07	1,770,900
Nov 3, 2023	118.50	120.49	118.01	119.24	117.75	2,029,200
Nov 2, 2023	117.20	118.80	116.24	117.43	115.96	2,613,200
Nov 1, 2023	119.15	119.82	116.08	116.36	114.90	3,048,300
Oct 31, 2023	120.00	120.77	118.95	119.04	117.55	2,265,300
Oct 30, 2023	119.15	120.21	117.90	119.93	118.43	2,547,000
Oct 27, 2023	120.22	121.35	118.46	119.32	117.83	2,915,600
Oct 26, 2023	119.03	122.55	118.67	120.94	119.43	4,052,900
Oct 25, 2023	116.46	119.61	115.73	119.47	117.97	2,795,600
Oct 24, 2023	116.80	117.00	114.43	116.54	115.08	3,658,900
Oct 23, 2023	115.00	117.80	114.50	116.67	115.21	3,675,200
Oct 20, 2023	115.69	116.70	114.70	115.22	113.78	3,355,000
Oct 19, 2023	115.86	117.25	115.01	115.51	114.06	3,674,800
Oct 18, 2023	117.10	117.67	115.39	116.02	114.57	4,932,100
Oct 17, 2023	113.62	118.44	113.62	117.33	115.86	6,353,500
Oct 16, 2023	111.24	115.34	110.56	113.57	112.15	5,816,600
Oct 13, 2023	111.10	112.38	108.74	111.16	109.77	12,831,900
Oct 12, 2023	104.19	104.26	101.09	101.83	100.55	4,063,300
Oct 11, 2023	106.16	106.18	102.10	103.66	102.36	3,948,600
Oct 10, 2023	102.79	105.40	102.18	105.36	104.04	3,756,300
Oct 9, 2023	103.17	104.80	101.98	102.00	100.72	3,594,200
Oct 6, 2023	0.59 Dividend
Oct 6, 2023	105.25	105.44	102.77	103.67	102.37	5,606,700
Oct 5, 2023	106.80	107.88	106.32	106.38	104.46	3,440,300
Oct 4, 2023	106.00	107.26	104.75	107.03	105.10	3,323,200
Oct 3, 2023	103.57	106.23	103.00	105.59	103.69	4,011,900
Oct 2, 2023	105.22	105.54	102.47	103.78	101.91	4,503,500
Sep 29, 2023	106.02	107.51	105.39	105.80	103.90	3,733,800
Sep 28, 2023	104.76	106.26	103.27	105.37	103.47	4,432,700
Sep 27, 2023	106.05	106.73	103.50	104.34	102.46	5,405,200
Sep 26, 2023	107.86	108.12	105.39	105.80	103.90	4,001,300
Sep 25, 2023	107.89	109.11	107.00	107.86	105.92	2,987,500
Sep 22, 2023	109.61	110.59	107.72	108.14	106.19	4,580,200
Sep 21, 2023	115.40	115.89	109.75	109.76	107.78	4,403,900
Sep 20, 2023	113.91	116.65	112.00	115.66	113.58	6,107,300
Sep 19, 2023	113.54	115.14	112.16	115.10	113.03	6,695,500
Sep 18, 2023	116.00	116.23	112.91	113.66	111.61	6,052,100
Sep 15, 2023	116.86	117.33	115.35	115.68	113.60	6,513,200
Sep 14, 2023	119.74	120.60	117.13	117.79	115.67	7,703,500
Sep 13, 2023	124.36	124.58	119.12	120.00	117.84	6,286,700
Sep 12, 2023	126.62	127.08	123.87	123.89	121.66	2,764,700
Sep 11, 2023	127.01	128.71	125.45	126.64	124.36	3,408,600
Sep 8, 2023	123.62	127.28	123.62	127.20	124.91	3,830,300
Sep 7, 2023	126.63	127.74	123.31	123.72	121.49	5,284,200
Sep 6, 2023	126.38	128.94	125.65	126.46	124.18	5,544,000
Sep 5, 2023	130.27	133.96	127.16	127.22	124.93	8,064,000
Sep 1, 2023	136.55	136.59	128.58	130.27	127.92	10,691,900
Aug 31, 2023	128.62	139.12	128.48	138.50	136.01	19,302,000
Aug 30, 2023	155.66	157.80	154.38	157.66	154.82	4,050,200
Aug 29, 2023	156.88	157.48	154.54	154.99	152.20	2,668,800
Aug 28, 2023	154.97	156.73	154.88	156.57	153.75	1,965,100
Aug 25, 2023	154.00	156.17	153.66	154.98	152.19	2,237,400
Aug 24, 2023	156.41	156.61	152.61	152.98	150.23	4,520,500
Aug 23, 2023	161.20	161.21	157.65	158.51	155.66	2,777,200
Aug 22, 2023	161.62	161.62	158.83	159.83	156.95	1,578,000
Aug 21, 2023	162.35	163.95	161.00	162.28	159.36	1,998,400
Aug 18, 2023	160.57	163.95	160.42	162.99	160.06	1,618,600
Aug 17, 2023	163.90	164.65	159.87	160.50	157.61	1,772,500

Related Tickers

DLTR Dollar Tree, Inc.

98.78

+1.64%

Dollar General Corporation (DG) Stock Historical Prices & Data - Yahoo Finance (2024)

Related Tickers

References