Dollar General Corporation (DG) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 127.15 | 127.98 | 125.56 | 126.59 | -0.67% | 1,833,483 |
| 2026-08-06 | 128.14 | 128.26 | 125.68 | 127.45 | +0.40% | 1,436,885 |
| 2026-08-05 | 128.18 | 128.60 | 126.04 | 126.94 | -0.25% | 1,470,759 |
| 2026-08-04 | 125.05 | 128.32 | 124.50 | 127.26 | -0.36% | 1,928,502 |
| 2026-08-03 | 128.63 | 131.25 | 126.52 | 127.72 | +0.53% | 1,953,598 |
| 2026-07-31 | 127.17 | 127.70 | 125.04 | 127.05 | -0.35% | 1,392,914 |
| 2026-07-30 | 127.58 | 128.07 | 125.81 | 127.50 | -0.92% | 1,772,318 |
| 2026-07-29 | 125.42 | 129.13 | 124.34 | 128.68 | +2.15% | 1,807,605 |
| 2026-07-28 | 125.43 | 127.42 | 124.35 | 125.97 | +2.23% | 2,537,416 |
| 2026-07-27 | 118.67 | 124.47 | 118.67 | 123.22 | +5.11% | 2,496,848 |
| 2026-07-24 | 115.72 | 119.36 | 115.16 | 117.23 | +1.80% | 1,655,017 |
| 2026-07-23 | 119.09 | 119.09 | 114.42 | 115.16 | -4.22% | 2,710,330 |
| 2026-07-22 | 124.61 | 124.66 | 119.85 | 120.24 | -2.40% | 1,793,121 |
| 2026-07-21 | 123.83 | 125.17 | 122.59 | 123.20 | -1.24% | 1,670,896 |
| 2026-07-20 | 125.75 | 126.75 | 124.66 | 124.75 | -0.80% | 2,275,868 |
| 2026-07-17 | 127.45 | 130.61 | 124.67 | 125.75 | -1.11% | 2,943,553 |
| 2026-07-16 | 123.09 | 127.97 | 121.97 | 127.16 | +4.85% | 4,863,752 |
| 2026-07-15 | 119.37 | 122.84 | 118.92 | 121.28 | +0.95% | 2,044,967 |
| 2026-07-14 | 123.65 | 123.81 | 119.83 | 120.14 | -2.67% | 2,719,718 |
| 2026-07-13 | 120.38 | 125.75 | 120.38 | 123.44 | +3.80% | 3,566,329 |
| 2026-07-10 | 116.35 | 119.04 | 116.35 | 118.92 | +2.76% | 2,226,138 |
| 2026-07-09 | 114.19 | 116.63 | 113.50 | 115.73 | +0.81% | 1,988,826 |
| 2026-07-08 | 114.64 | 117.04 | 113.20 | 114.80 | -0.55% | 2,545,673 |
| 2026-07-07 | 115.41 | 117.71 | 115.15 | 115.43 | -0.72% | 2,578,069 |
| 2026-07-06 | 119.27 | 119.65 | 114.63 | 116.27 | -1.61% | 2,141,239 |
| 2026-07-02 | 116.45 | 118.34 | 115.49 | 118.17 | +2.58% | 3,242,271 |
| 2026-07-01 | 114.98 | 116.52 | 114.13 | 115.20 | +0.08% | 2,676,485 |
| 2026-06-30 | 116.00 | 116.59 | 113.32 | 115.11 | -2.05% | 2,178,915 |
| 2026-06-29 | 118.62 | 118.88 | 116.81 | 117.52 | -1.67% | 2,181,376 |
| 2026-06-26 | 118.35 | 120.93 | 118.14 | 119.51 | +1.66% | 3,385,503 |
| 2026-06-25 | 119.96 | 120.13 | 115.92 | 117.56 | -1.35% | 2,813,753 |
| 2026-06-24 | 115.06 | 119.67 | 114.54 | 119.17 | +4.01% | 3,195,214 |
| 2026-06-23 | 114.08 | 115.08 | 112.78 | 114.58 | +1.89% | 2,443,181 |
| 2026-06-22 | 112.16 | 116.59 | 111.75 | 112.46 | -0.87% | 2,591,924 |
| 2026-06-18 | 109.06 | 113.81 | 108.95 | 113.45 | +4.38% | 5,886,213 |
| 2026-06-17 | 113.00 | 113.55 | 107.91 | 108.69 | -4.45% | 3,901,266 |
| 2026-06-16 | 116.20 | 117.60 | 112.98 | 113.75 | -2.27% | 3,479,503 |
| 2026-06-15 | 116.49 | 119.20 | 115.45 | 116.39 | +1.39% | 3,617,899 |
| 2026-06-12 | 115.10 | 116.65 | 114.38 | 114.80 | +0.40% | 2,619,923 |
| 2026-06-11 | 109.60 | 114.64 | 108.62 | 114.34 | +3.98% | 3,128,935 |
| 2026-06-10 | 109.20 | 110.94 | 107.59 | 109.96 | +0.53% | 2,906,676 |
| 2026-06-09 | 106.25 | 110.50 | 106.25 | 109.38 | +2.40% | 3,478,605 |
| 2026-06-08 | 103.64 | 106.89 | 103.44 | 106.82 | +3.01% | 3,425,753 |
| 2026-06-05 | 104.26 | 105.67 | 102.65 | 103.70 | +0.17% | 2,786,798 |
| 2026-06-04 | 106.74 | 106.74 | 103.17 | 103.52 | -1.49% | 3,037,250 |
| 2026-06-03 | 105.75 | 106.89 | 101.87 | 105.09 | -1.11% | 4,689,701 |
| 2026-06-02 | 113.25 | 115.00 | 105.55 | 106.27 | -3.33% | 9,005,614 |
| 2026-06-01 | 111.05 | 111.99 | 108.15 | 109.93 | -0.61% | 7,146,520 |
| 2026-05-29 | 108.79 | 110.67 | 108.06 | 110.61 | +0.65% | 5,525,004 |
| 2026-05-28 | 111.00 | 111.44 | 107.38 | 109.90 | +5.34% | 4,783,634 |
| 2026-05-27 | 102.72 | 106.90 | 102.42 | 104.33 | +0.69% | 4,967,332 |
| 2026-05-26 | 105.63 | 105.63 | 101.79 | 103.61 | -1.93% | 3,541,213 |
| 2026-05-22 | 104.43 | 106.09 | 104.26 | 105.65 | +0.51% | 2,435,186 |
| 2026-05-21 | 101.84 | 105.27 | 99.57 | 105.11 | +0.48% | 3,768,221 |
| 2026-05-20 | 102.55 | 105.51 | 101.06 | 104.61 | +1.09% | 3,260,282 |
| 2026-05-19 | 106.02 | 106.03 | 100.21 | 103.48 | -2.59% | 4,381,968 |
| 2026-05-18 | 101.92 | 106.47 | 100.42 | 106.23 | +3.76% | 5,083,221 |
| 2026-05-15 | 105.36 | 105.36 | 102.32 | 102.38 | -2.54% | 3,436,087 |
| 2026-05-14 | 102.15 | 105.51 | 102.15 | 105.05 | +3.24% | 3,933,877 |
| 2026-05-13 | 102.19 | 103.38 | 100.81 | 101.75 | -1.19% | 4,618,228 |
| 2026-05-12 | 104.84 | 105.24 | 102.26 | 102.98 | -1.58% | 5,469,666 |
| 2026-05-11 | 111.83 | 112.31 | 103.64 | 104.63 | -7.64% | 6,574,903 |
| 2026-05-08 | 117.04 | 117.37 | 112.91 | 113.29 | -2.73% | 3,307,116 |
| 2026-05-07 | 116.17 | 117.55 | 113.56 | 116.47 | +0.09% | 3,211,126 |
| 2026-05-06 | 116.55 | 117.54 | 114.81 | 116.37 | -0.55% | 2,930,604 |
| 2026-05-05 | 116.18 | 118.58 | 115.82 | 117.01 | +2.21% | 2,897,267 |
| 2026-05-04 | 114.44 | 117.61 | 113.50 | 114.48 | +0.04% | 3,379,429 |
| 2026-05-01 | 116.53 | 116.56 | 113.40 | 114.43 | -1.25% | 2,189,511 |
| 2026-04-30 | 113.85 | 116.62 | 113.85 | 115.88 | +1.53% | 3,061,353 |
| 2026-04-29 | 115.91 | 116.25 | 112.76 | 114.13 | -1.46% | 2,974,997 |
| 2026-04-28 | 119.11 | 119.19 | 114.25 | 115.82 | -1.30% | 2,580,992 |
| 2026-04-27 | 121.03 | 121.43 | 116.72 | 117.35 | -2.78% | 1,927,580 |
| 2026-04-24 | 122.29 | 122.33 | 119.51 | 120.71 | -1.11% | 1,850,436 |
| 2026-04-23 | 123.08 | 123.67 | 120.43 | 122.06 | -0.93% | 2,298,019 |
| 2026-04-22 | 124.95 | 125.01 | 121.51 | 123.20 | -0.73% | 2,392,455 |
| 2026-04-21 | 126.09 | 126.94 | 123.69 | 124.11 | -1.86% | 2,295,127 |
| 2026-04-20 | 126.31 | 127.18 | 124.63 | 126.46 | -0.17% | 2,362,738 |
| 2026-04-17 | 123.31 | 127.26 | 123.31 | 126.68 | +2.60% | 3,071,781 |
| 2026-04-16 | 122.24 | 125.70 | 121.81 | 123.47 | +1.57% | 3,664,934 |
| 2026-04-15 | 119.35 | 121.75 | 117.65 | 121.56 | +1.65% | 2,845,680 |
| 2026-04-14 | 118.90 | 120.56 | 117.80 | 119.59 | +0.28% | 2,609,959 |
| 2026-04-13 | 114.90 | 119.95 | 114.68 | 119.26 | +3.05% | 4,016,704 |
| 2026-04-10 | 119.05 | 119.78 | 114.89 | 115.73 | -3.36% | 3,286,497 |
| 2026-04-09 | 121.44 | 121.92 | 118.02 | 119.75 | -2.68% | 3,151,314 |
| 2026-04-08 | 121.94 | 124.44 | 120.65 | 123.05 | +1.52% | 2,904,488 |
| 2026-04-07 | 123.77 | 124.33 | 120.47 | 121.21 | -3.04% | 3,126,409 |
| 2026-04-06 | 119.99 | 125.14 | 119.97 | 125.01 | +4.40% | 3,163,379 |
| 2026-04-02 | 116.32 | 119.87 | 115.32 | 119.74 | +2.19% | 2,571,273 |
| 2026-04-01 | 120.42 | 121.13 | 117.12 | 117.17 | -1.31% | 4,018,947 |
| 2026-03-31 | 118.58 | 119.90 | 116.70 | 118.73 | +0.76% | 3,410,576 |
| 2026-03-30 | 118.92 | 119.75 | 116.94 | 117.84 | +0.58% | 2,950,716 |
| 2026-03-27 | 119.60 | 119.73 | 117.13 | 117.16 | -1.74% | 2,902,001 |
| 2026-03-26 | 118.52 | 121.76 | 118.51 | 119.23 | -0.27% | 4,084,944 |
| 2026-03-25 | 119.50 | 120.34 | 116.60 | 119.55 | +1.42% | 3,658,080 |
| 2026-03-24 | 121.75 | 122.81 | 117.06 | 117.88 | -5.78% | 4,570,544 |
| 2026-03-23 | 126.08 | 126.44 | 123.75 | 125.11 | +0.47% | 2,979,899 |
| 2026-03-20 | 124.63 | 124.85 | 122.70 | 124.52 | +0.87% | 4,147,837 |
| 2026-03-19 | 126.00 | 126.92 | 122.89 | 123.45 | -2.54% | 3,521,589 |
| 2026-03-18 | 130.50 | 130.83 | 126.16 | 126.67 | -3.25% | 4,004,414 |
| 2026-03-17 | 135.38 | 135.38 | 130.38 | 130.93 | -2.91% | 3,885,630 |
| 2026-03-16 | 133.07 | 135.49 | 131.41 | 134.85 | +2.28% | 3,251,652 |
| 2026-03-13 | 134.93 | 135.98 | 131.13 | 131.84 | -3.02% | 3,769,982 |
| 2026-03-12 | 131.55 | 140.01 | 128.84 | 135.95 | -6.14% | 8,687,357 |
| 2026-03-11 | 145.36 | 146.99 | 143.75 | 144.84 | -0.79% | 4,729,234 |
| 2026-03-10 | 145.13 | 149.23 | 144.50 | 146.00 | +0.33% | 3,358,586 |
| 2026-03-09 | 144.75 | 145.76 | 141.62 | 145.52 | -0.54% | 2,770,867 |
| 2026-03-06 | 145.02 | 147.50 | 144.75 | 146.31 | -0.16% | 2,842,930 |
| 2026-03-05 | 149.72 | 150.21 | 144.52 | 146.55 | -3.33% | 3,795,133 |
| 2026-03-04 | 154.89 | 155.51 | 150.53 | 151.60 | -0.94% | 2,893,654 |
| 2026-03-03 | 150.06 | 154.83 | 149.30 | 153.04 | +0.28% | 2,741,067 |
| 2026-03-02 | 154.63 | 156.88 | 151.43 | 152.62 | -2.32% | 2,497,309 |
| 2026-02-27 | 153.52 | 157.07 | 153.52 | 156.24 | +1.45% | 3,443,526 |
| 2026-02-26 | 154.50 | 158.23 | 153.53 | 154.00 | -0.51% | 2,347,663 |
| 2026-02-25 | 153.70 | 156.53 | 153.26 | 154.79 | +0.54% | 3,410,884 |
| 2026-02-24 | 153.01 | 154.59 | 150.96 | 153.96 | +0.69% | 2,195,551 |
| 2026-02-23 | 150.30 | 153.31 | 149.17 | 152.90 | +1.50% | 2,284,277 |
| 2026-02-20 | 151.31 | 154.24 | 149.11 | 150.64 | -0.76% | 2,596,483 |
| 2026-02-19 | 150.74 | 153.90 | 149.68 | 151.79 | -0.15% | 2,215,591 |
| 2026-02-18 | 149.40 | 153.81 | 149.12 | 152.02 | +1.56% | 2,564,401 |
| 2026-02-17 | 153.79 | 155.00 | 147.57 | 149.68 | -2.70% | 2,904,786 |
| 2026-02-13 | 148.68 | 153.88 | 146.52 | 153.84 | +3.55% | 2,940,351 |
| 2026-02-12 | 148.00 | 150.68 | 145.94 | 148.56 | +0.95% | 3,187,997 |
| 2026-02-11 | 146.22 | 147.96 | 144.31 | 147.16 | +0.62% | 2,769,950 |
| 2026-02-10 | 148.36 | 148.80 | 145.88 | 146.25 | -0.76% | 1,940,855 |
| 2026-02-09 | 146.98 | 149.88 | 146.87 | 147.37 | +0.49% | 2,247,113 |
| 2026-02-06 | 146.53 | 148.21 | 145.82 | 146.65 | +1.21% | 1,715,450 |
| 2026-02-05 | 148.56 | 149.50 | 144.61 | 144.90 | -2.91% | 2,433,715 |
| 2026-02-04 | 149.34 | 151.17 | 146.44 | 149.25 | +0.82% | 2,792,687 |
| 2026-02-03 | 144.49 | 150.06 | 142.96 | 148.04 | +3.16% | 4,347,731 |
| 2026-02-02 | 143.70 | 145.27 | 142.71 | 143.51 | +0.06% | 3,019,599 |
| 2026-01-30 | 140.11 | 143.57 | 140.00 | 143.43 | +1.16% | 2,307,444 |
| 2026-01-29 | 145.08 | 145.66 | 140.85 | 141.78 | -2.25% | 2,622,986 |
| 2026-01-28 | 146.97 | 147.77 | 143.39 | 145.04 | -1.77% | 2,117,822 |
| 2026-01-27 | 150.99 | 151.09 | 147.16 | 147.66 | -1.78% | 2,580,034 |
| 2026-01-26 | 148.75 | 152.74 | 148.68 | 150.33 | +2.32% | 3,367,626 |
| 2026-01-23 | 145.23 | 147.41 | 144.39 | 146.92 | +1.60% | 2,447,708 |
| 2026-01-22 | 147.09 | 149.25 | 143.99 | 144.60 | -1.74% | 3,926,810 |
| 2026-01-21 | 146.95 | 147.87 | 145.29 | 147.16 | +0.36% | 3,588,591 |
| 2026-01-20 | 148.60 | 151.26 | 145.83 | 146.63 | -1.42% | 4,301,735 |
| 2026-01-16 | 151.41 | 152.16 | 147.71 | 148.74 | -1.97% | 3,816,707 |
| 2026-01-15 | 150.75 | 152.68 | 149.08 | 151.73 | +0.52% | 3,047,979 |
| 2026-01-14 | 152.03 | 154.75 | 150.87 | 150.95 | -0.20% | 2,862,681 |
| 2026-01-13 | 148.50 | 152.09 | 147.56 | 151.25 | +1.61% | 3,054,019 |
| 2026-01-12 | 142.77 | 149.06 | 142.21 | 148.86 | +4.29% | 3,921,931 |
| 2026-01-09 | 144.18 | 144.90 | 141.55 | 142.74 | -0.87% | 3,020,257 |
| 2026-01-08 | 144.00 | 145.16 | 142.51 | 144.00 | +0.34% | 3,466,016 |
| 2026-01-07 | 145.04 | 146.00 | 142.82 | 143.51 | -0.82% | 3,743,234 |
| 2026-01-06 | 139.23 | 146.19 | 139.01 | 144.69 | +4.15% | 5,826,118 |
| 2026-01-05 | 135.56 | 138.98 | 133.85 | 138.93 | +1.54% | 3,707,974 |
| 2026-01-02 | 132.78 | 137.70 | 132.65 | 136.82 | +3.05% | 3,544,359 |
| 2025-12-31 | 135.15 | 135.71 | 132.57 | 132.77 | -2.25% | 2,345,070 |
| 2025-12-30 | 136.84 | 138.09 | 135.73 | 135.82 | -1.24% | 1,513,447 |
| 2025-12-29 | 137.73 | 139.83 | 137.05 | 137.52 | -0.23% | 3,212,677 |
| 2025-12-26 | 135.85 | 137.90 | 135.54 | 137.84 | +1.76% | 1,722,544 |
| 2025-12-24 | 134.56 | 136.25 | 133.50 | 135.45 | +0.89% | 966,921 |
| 2025-12-23 | 137.18 | 137.20 | 133.88 | 134.25 | -2.38% | 2,338,995 |
| 2025-12-22 | 138.00 | 138.46 | 136.38 | 137.52 | +0.17% | 3,666,686 |
| 2025-12-19 | 135.97 | 137.41 | 134.18 | 137.28 | +0.44% | 5,137,233 |
| 2025-12-18 | 135.95 | 137.90 | 135.66 | 136.68 | -0.21% | 4,335,377 |
| 2025-12-17 | 134.19 | 137.60 | 133.50 | 136.97 | +1.83% | 3,765,667 |
| 2025-12-16 | 132.94 | 135.68 | 132.80 | 134.51 | +1.19% | 6,147,945 |
| 2025-12-15 | 134.30 | 135.57 | 132.03 | 132.93 | -0.21% | 4,561,702 |
| 2025-12-12 | 132.50 | 133.31 | 130.78 | 133.21 | +0.40% | 4,593,192 |
| 2025-12-11 | 126.25 | 132.71 | 126.14 | 132.68 | +5.39% | 4,209,227 |
| 2025-12-10 | 126.54 | 126.63 | 123.86 | 125.89 | +0.28% | 2,939,356 |
| 2025-12-09 | 124.97 | 128.55 | 124.07 | 125.54 | +1.02% | 4,086,456 |
| 2025-12-08 | 133.08 | 133.09 | 122.70 | 124.27 | -6.12% | 6,759,779 |
| 2025-12-05 | 125.19 | 135.08 | 124.24 | 132.37 | +5.65% | 12,342,190 |
| 2025-12-04 | 115.75 | 125.44 | 114.62 | 125.29 | +14.01% | 14,189,830 |
| 2025-12-03 | 110.80 | 111.87 | 109.89 | 109.89 | -0.13% | 5,472,736 |
| 2025-12-02 | 109.52 | 110.51 | 108.39 | 110.03 | +0.63% | 3,563,062 |
| 2025-12-01 | 109.15 | 111.07 | 108.28 | 109.34 | -0.14% | 3,320,530 |
| 2025-11-28 | 108.65 | 109.78 | 108.50 | 109.49 | +0.66% | 1,380,260 |
| 2025-11-26 | 104.73 | 109.25 | 104.52 | 108.77 | +4.28% | 3,118,651 |
| 2025-11-25 | 102.54 | 106.33 | 102.25 | 104.31 | +2.58% | 3,016,867 |
| 2025-11-24 | 101.58 | 103.19 | 100.78 | 101.69 | -0.01% | 3,812,921 |
| 2025-11-21 | 100.75 | 102.81 | 99.60 | 101.70 | +1.41% | 2,927,006 |
| 2025-11-20 | 100.19 | 101.42 | 99.72 | 100.29 | +0.64% | 2,458,259 |
| 2025-11-19 | 103.48 | 104.16 | 99.50 | 99.65 | -3.56% | 3,391,130 |
| 2025-11-18 | 102.95 | 104.79 | 102.23 | 103.33 | +0.17% | 1,897,204 |
| 2025-11-17 | 103.80 | 105.75 | 102.67 | 103.15 | -1.10% | 2,721,740 |
| 2025-11-14 | 103.83 | 105.25 | 103.35 | 104.30 | +0.11% | 2,375,104 |
| 2025-11-13 | 103.67 | 105.03 | 103.14 | 104.19 | -0.02% | 3,054,880 |
| 2025-11-12 | 104.02 | 105.11 | 103.94 | 104.21 | +0.13% | 2,415,837 |
| 2025-11-11 | 100.30 | 104.22 | 100.30 | 104.07 | +3.66% | 3,135,568 |
| 2025-11-10 | 99.25 | 100.88 | 97.32 | 100.40 | +1.19% | 4,042,645 |
| 2025-11-07 | 96.34 | 99.36 | 95.11 | 99.22 | +3.42% | 3,744,255 |
| 2025-11-06 | 101.05 | 101.05 | 95.92 | 95.94 | -4.64% | 3,093,264 |
| 2025-11-05 | 99.74 | 100.83 | 99.06 | 100.61 | +0.84% | 2,229,747 |
| 2025-11-04 | 99.38 | 100.31 | 98.27 | 99.77 | +0.61% | 2,287,196 |
| 2025-11-03 | 98.33 | 99.51 | 96.01 | 99.17 | +0.52% | 2,562,326 |
| 2025-10-31 | 98.67 | 98.75 | 96.91 | 98.66 | -0.92% | 2,897,956 |
| 2025-10-30 | 100.66 | 100.87 | 99.04 | 99.58 | -0.33% | 2,461,864 |
| 2025-10-29 | 101.02 | 101.60 | 99.78 | 99.91 | -1.97% | 2,222,224 |
| 2025-10-28 | 102.05 | 103.27 | 100.88 | 101.92 | -0.83% | 2,050,857 |
| 2025-10-27 | 101.75 | 103.23 | 101.54 | 102.77 | +0.76% | 2,659,037 |
| 2025-10-24 | 103.18 | 103.78 | 101.35 | 101.99 | -0.97% | 2,124,924 |
| 2025-10-23 | 103.48 | 105.20 | 102.72 | 102.99 | -0.57% | 1,651,437 |
| 2025-10-22 | 105.05 | 105.52 | 102.96 | 103.58 | -1.83% | 2,270,433 |
| 2025-10-21 | 106.65 | 106.91 | 105.18 | 105.51 | -0.87% | 1,931,239 |
| 2025-10-20 | 105.75 | 108.35 | 105.25 | 106.44 | +0.66% | 2,343,829 |
| 2025-10-17 | 104.67 | 105.81 | 104.32 | 105.74 | +1.79% | 2,088,465 |
| 2025-10-16 | 106.25 | 107.25 | 103.43 | 103.88 | -2.29% | 3,399,544 |
| 2025-10-15 | 104.42 | 107.03 | 103.56 | 106.32 | +2.52% | 4,313,705 |
| 2025-10-14 | 102.25 | 103.94 | 101.10 | 103.71 | +1.81% | 3,269,452 |
| 2025-10-13 | 98.77 | 102.12 | 98.52 | 101.87 | +2.67% | 3,319,543 |
| 2025-10-10 | 99.00 | 100.53 | 98.10 | 99.22 | +0.56% | 2,971,618 |
| 2025-10-09 | 98.58 | 99.00 | 97.14 | 98.67 | +0.52% | 2,942,119 |
| 2025-10-08 | 96.73 | 99.23 | 96.50 | 98.16 | +1.86% | 3,336,860 |
| 2025-10-07 | 97.41 | 97.70 | 95.34 | 96.37 | -1.79% | 3,428,027 |
| 2025-10-06 | 100.27 | 100.53 | 98.07 | 98.13 | -2.08% | 3,189,541 |
| 2025-10-03 | 101.03 | 101.31 | 99.73 | 100.21 | -1.17% | 3,450,717 |
| 2025-10-02 | 99.45 | 101.65 | 99.43 | 101.40 | +1.73% | 2,953,255 |
| 2025-10-01 | 103.26 | 103.26 | 98.70 | 99.68 | -3.55% | 4,677,993 |
| 2025-09-30 | 103.11 | 103.83 | 101.22 | 103.35 | +0.40% | 4,139,119 |
| 2025-09-29 | 102.60 | 103.00 | 100.89 | 102.94 | +0.80% | 3,380,455 |
| 2025-09-26 | 103.21 | 103.21 | 101.67 | 102.12 | -0.71% | 3,158,474 |
| 2025-09-25 | 104.92 | 105.93 | 102.59 | 102.85 | -1.58% | 2,468,064 |
| 2025-09-24 | 103.17 | 104.51 | 103.04 | 104.50 | +0.80% | 2,461,241 |
| 2025-09-23 | 102.24 | 104.39 | 102.17 | 103.67 | +1.78% | 2,840,124 |
| 2025-09-22 | 102.10 | 102.22 | 99.90 | 101.86 | -0.24% | 3,549,512 |
| 2025-09-19 | 107.28 | 107.34 | 101.04 | 102.11 | -4.48% | 6,059,417 |
| 2025-09-18 | 106.07 | 107.28 | 104.97 | 106.90 | +0.72% | 3,963,755 |
| 2025-09-17 | 104.66 | 106.23 | 104.48 | 106.14 | +1.85% | 2,592,195 |
| 2025-09-16 | 104.31 | 105.00 | 103.34 | 104.21 | -0.30% | 2,313,442 |
| 2025-09-15 | 104.06 | 104.96 | 103.49 | 104.52 | +0.11% | 3,383,319 |
| 2025-09-12 | 104.44 | 105.42 | 103.72 | 104.40 | -0.94% | 2,557,386 |
| 2025-09-11 | 106.67 | 107.13 | 104.72 | 105.39 | -1.01% | 2,931,908 |
| 2025-09-10 | 104.50 | 106.49 | 104.03 | 106.47 | +1.84% | 3,130,652 |
| 2025-09-09 | 107.78 | 108.30 | 104.36 | 104.55 | -3.84% | 4,369,483 |
| 2025-09-08 | 110.56 | 110.70 | 107.25 | 108.72 | -0.51% | 3,468,167 |
| 2025-09-05 | 108.95 | 109.84 | 108.41 | 109.28 | +0.77% | 1,913,073 |
| 2025-09-04 | 110.11 | 110.24 | 107.86 | 108.44 | -1.14% | 2,765,183 |
| 2025-09-03 | 108.78 | 110.19 | 106.64 | 109.69 | -0.70% | 2,687,058 |
| 2025-09-02 | 109.75 | 110.93 | 108.34 | 110.46 | +1.56% | 2,638,311 |
| 2025-08-29 | 112.31 | 113.82 | 107.42 | 108.76 | -2.64% | 4,583,381 |
| 2025-08-28 | 114.97 | 115.00 | 105.69 | 111.71 | +0.46% | 7,421,241 |
| 2025-08-27 | 110.58 | 111.33 | 110.01 | 111.20 | +0.63% | 3,621,609 |
| 2025-08-26 | 112.43 | 112.48 | 110.08 | 110.50 | -1.65% | 2,717,711 |
| 2025-08-25 | 112.20 | 112.80 | 111.02 | 112.35 | -0.04% | 2,806,471 |
| 2025-08-22 | 112.11 | 113.75 | 111.37 | 112.40 | -0.08% | 2,428,681 |
| 2025-08-21 | 114.08 | 114.55 | 111.91 | 112.49 | -2.05% | 2,545,165 |
| 2025-08-20 | 112.73 | 115.91 | 112.47 | 114.85 | +1.84% | 2,609,117 |
| 2025-08-19 | 112.55 | 113.65 | 111.47 | 112.78 | +0.43% | 3,268,008 |
| 2025-08-18 | 113.58 | 114.00 | 112.25 | 112.30 | -0.42% | 1,968,417 |
| 2025-08-15 | 114.68 | 114.68 | 112.07 | 112.77 | -1.68% | 3,258,078 |
| 2025-08-14 | 115.33 | 115.65 | 113.46 | 114.70 | -0.94% | 1,752,736 |
| 2025-08-13 | 115.11 | 116.30 | 112.44 | 115.79 | +0.52% | 3,874,889 |
| 2025-08-12 | 115.22 | 116.28 | 114.05 | 115.19 | +0.56% | 2,277,739 |
| 2025-08-11 | 116.65 | 117.48 | 114.32 | 114.55 | -1.52% | 2,696,133 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+6.01%). Worst month: Aug (-16.17%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Dollar General Corporation's (DG) latest close?
126.59 on 2026-08-07, from the Closelook data lake's daily price record.
What is DG's 52-week high and low?
158.23 high and 95.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Dollar General Corporation's strongest and weakest month historically?
Historically, DG's strongest calendar month has been Dec (average +6.01%) and its weakest Aug (average -16.17%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.