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

NYSE - Nasdaq Real Time Price • USD

Compare

83.92 -0.43 (-0.51%)

As of 1:00 PM EDT. Market Open.

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
Oct 7, 2024 84.89 85.08 83.09 83.92 83.92 1,381,417
Oct 4, 2024 82.96 84.98 82.51 84.35 84.35 3,792,200
Oct 3, 2024 81.38 82.03 81.20 81.92 81.92 2,858,500
Oct 2, 2024 84.18 84.25 81.58 81.77 81.77 3,821,500
Oct 1, 2024 84.44 84.68 82.58 84.47 84.47 3,582,100
Sep 30, 2024 86.73 86.73 83.74 84.57 84.57 4,782,200
Sep 27, 2024 86.54 88.10 86.00 87.32 87.32 4,011,700
Sep 26, 2024 84.82 87.75 84.82 86.94 86.94 3,884,200
Sep 25, 2024 85.05 85.05 83.60 84.26 84.26 2,876,500
Sep 24, 2024 86.00 86.40 84.99 84.99 84.99 2,843,800
Sep 23, 2024 85.99 86.73 85.22 86.04 86.04 3,010,900
Sep 20, 2024 86.18 86.39 84.53 86.01 86.01 7,965,100
Sep 19, 2024 87.73 87.76 85.95 86.50 86.50 4,372,400
Sep 18, 2024 85.77 87.75 85.77 86.86 86.86 3,514,900
Sep 17, 2024 85.75 86.34 85.36 86.01 86.01 3,594,700
Sep 16, 2024 85.00 86.25 84.64 85.75 85.75 3,741,600
Sep 13, 2024 84.67 86.29 84.00 84.75 84.75 4,280,000
Sep 12, 2024 80.79 84.27 80.31 83.21 83.21 4,589,400
Sep 11, 2024 80.27 81.45 78.71 80.57 80.57 5,678,700
Sep 10, 2024 81.16 81.76 79.68 80.69 80.69 5,181,500
Sep 9, 2024 81.96 82.93 80.74 80.98 80.98 5,319,800
Sep 6, 2024 81.04 83.46 80.50 82.58 82.58 6,320,900
Sep 5, 2024 81.09 81.71 77.96 80.41 80.41 10,493,300
Sep 4, 2024 81.73 82.48 79.36 81.08 81.08 10,616,800
Sep 3, 2024 83.02 86.10 83.02 83.79 83.79 11,628,700
Aug 30, 2024 84.40 87.38 82.68 82.97 82.97 21,069,400
Aug 29, 2024 92.20 97.00 84.00 84.03 84.03 41,655,000
Aug 28, 2024 124.99 125.42 122.47 123.84 123.84 3,124,700
Aug 27, 2024 124.33 125.31 123.76 125.12 125.12 2,507,900
Aug 26, 2024 124.69 125.25 123.93 124.34 124.34 1,783,900
Aug 23, 2024 123.80 124.53 122.66 123.60 123.60 1,557,000
Aug 22, 2024 123.75 124.27 122.42 123.24 123.24 2,019,600
Aug 21, 2024 125.37 126.98 123.35 123.71 123.71 2,160,800
Aug 20, 2024 122.05 123.25 120.96 121.59 121.59 1,797,900
Aug 19, 2024 123.28 124.77 121.98 122.09 122.09 1,534,300
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

Related Tickers

DLTR Dollar Tree, Inc.

69.36

-2.17%

TGT Target Corporation

149.03

-2.52%

WMT Walmart Inc.

79.81

-1.40%

COST Costco Wholesale Corporation

879.37

-0.42%

BJ BJ's Wholesale Club Holdings, Inc.

87.08

+0.66%

DOL.TO Dollarama Inc.

138.06

+0.06%

OLLI Ollie's Bargain Outlet Holdings, Inc.

93.11

-4.39%

TBBB BBB Foods Inc.

30.92

+0.62%

PSMT PriceSmart, Inc.

90.96

-1.81%

BIGGQ Big Lots, Inc.

0.0951

-8.56%

Dollar General Corporation (DG) Stock Historical Prices & Data - Yahoo Finance (2024)
Top Articles
Meet the Cast of Charles in Charge | Scott Baio and More
'Charles in Charge:' Meet Cast of the Beloved Sitcom Then and Now
The 6 Best Foundation and Concealer Combos, According to Byrdie Editors
Latest Posts
Координаты Смерти (1986) Songs
What Happened To The Cast Of Charles In Charge? - Looper
Recommended Articles
Article information

Author: Dr. Pierre Goyette

Last Updated:

Views: 5445

Rating: 5 / 5 (70 voted)

Reviews: 93% of readers found this page helpful

Author information

Name: Dr. Pierre Goyette

Birthday: 1998-01-29

Address: Apt. 611 3357 Yong Plain, West Audra, IL 70053

Phone: +5819954278378

Job: Construction Director

Hobby: Embroidery, Creative writing, Shopping, Driving, Stand-up comedy, Coffee roasting, Scrapbooking

Introduction: My name is Dr. Pierre Goyette, I am a enchanting, powerful, jolly, rich, graceful, colorful, zany person who loves writing and wants to share my knowledge and understanding with you.