Dollar General Corporatio... (DG)
NYSE: DG
· Real-Time Price · USD
112.64
0.34 (0.30%)
At close: Aug 19, 2025, 3:59 PM
111.00
-1.46%
Pre-market: Aug 20, 2025, 06:37 AM EDT
DG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 112.55 | 113.65 | 111.47 | 112.78 | 112.78 | 0.43% | 3,267,743 |
| Aug 18, 2025 | 113.58 | 114.00 | 112.25 | 112.30 | 112.30 | -0.42% | 1,968,417 |
| Aug 15, 2025 | 114.68 | 114.68 | 112.07 | 112.77 | 112.77 | -1.68% | 3,258,100 |
| Aug 14, 2025 | 115.34 | 115.65 | 113.46 | 114.70 | 114.70 | -0.94% | 1,752,736 |
| Aug 13, 2025 | 115.11 | 116.30 | 112.44 | 115.79 | 115.79 | 0.52% | 3,874,900 |
| Aug 12, 2025 | 115.22 | 116.28 | 114.05 | 115.19 | 115.19 | 0.56% | 2,277,739 |
| Aug 11, 2025 | 116.65 | 117.48 | 114.32 | 114.55 | 114.55 | -1.52% | 2,696,133 |
| Aug 8, 2025 | 116.00 | 117.95 | 115.30 | 116.32 | 116.32 | 0.60% | 2,424,686 |
| Aug 7, 2025 | 113.13 | 115.83 | 113.00 | 115.63 | 115.63 | 2.04% | 2,678,917 |
| Aug 6, 2025 | 111.48 | 114.30 | 111.34 | 113.32 | 113.32 | 2.22% | 2,859,600 |
| Aug 5, 2025 | 109.78 | 111.65 | 109.78 | 110.86 | 110.86 | -0.07% | 2,972,869 |
| Aug 4, 2025 | 108.33 | 111.23 | 108.02 | 110.94 | 110.94 | 2.22% | 3,329,195 |
| Aug 1, 2025 | 105.32 | 109.03 | 105.06 | 108.53 | 108.53 | 3.46% | 4,217,052 |
| Jul 31, 2025 | 105.00 | 106.35 | 104.50 | 104.90 | 104.90 | -0.61% | 3,133,347 |
| Jul 30, 2025 | 106.70 | 107.27 | 105.42 | 105.54 | 105.54 | -1.23% | 3,020,712 |
| Jul 29, 2025 | 105.88 | 107.35 | 105.51 | 106.85 | 106.85 | 0.98% | 2,038,184 |
| Jul 28, 2025 | 107.03 | 107.06 | 104.70 | 105.81 | 105.81 | -1.63% | 2,729,600 |
| Jul 25, 2025 | 107.82 | 108.75 | 107.22 | 107.56 | 107.56 | -0.18% | 1,603,905 |
| Jul 24, 2025 | 109.43 | 109.60 | 107.74 | 107.75 | 107.75 | -1.36% | 1,667,400 |
| Jul 23, 2025 | 109.50 | 110.00 | 107.66 | 109.24 | 109.24 | -0.54% | 2,186,644 |