5 DAY PERFORMANCE
-20.03%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
-4.17%
6 MONTH PERFORMANCE
-11.58%
YEAR-TO-DATE PERFORMANCE
+32.14%
1 YEAR PERFORMANCE
+24.00%
Dollar General Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $133.08 | $124.27 (-6.62%) | $133.09 | $122.70 | 6.74 M | $27.35 B |
| 12/05/2025 | $125.19 | $132.37 (5.74%) | $135.08 | $124.24 | 12.34 M | $29.14 B |
| 12/04/2025 | $115.75 | $125.29 (8.24%) | $125.44 | $114.62 | 14.19 M | $27.58 B |
| 12/03/2025 | $110.80 | $109.89 (-0.82%) | $111.87 | $109.89 | 5.47 M | $24.19 B |
| 12/02/2025 | $109.52 | $110.03 (0.47%) | $110.51 | $108.39 | 3.56 M | $24.22 B |
| 12/01/2025 | $109.15 | $109.34 (0.17%) | $111.07 | $108.28 | 3.32 M | $24.07 B |
| 11/28/2025 | $108.65 | $109.49 (0.77%) | $109.78 | $108.50 | 1.38 M | $24.10 B |
| 11/26/2025 | $104.73 | $108.77 (3.86%) | $109.25 | $104.52 | 3.12 M | $23.94 B |
| 11/25/2025 | $102.54 | $104.31 (1.73%) | $106.33 | $102.25 | 3.02 M | $22.96 B |
| 11/24/2025 | $101.58 | $101.69 (0.11%) | $103.19 | $100.78 | 3.81 M | $22.38 B |
| 11/21/2025 | $100.75 | $101.70 (0.94%) | $102.81 | $99.60 | 2.93 M | $22.38 B |
| 11/20/2025 | $100.19 | $100.29 (0.1%) | $101.42 | $99.72 | 2.46 M | $22.07 B |
| 11/19/2025 | $103.48 | $99.65 (-3.7%) | $104.16 | $99.50 | 3.39 M | $21.93 B |
| 11/18/2025 | $102.96 | $103.33 (0.36%) | $104.79 | $102.23 | 1.90 M | $22.74 B |
| 11/17/2025 | $103.80 | $103.15 (-0.63%) | $105.75 | $102.67 | 2.72 M | $22.70 B |
| 11/14/2025 | $103.83 | $104.30 (0.45%) | $105.25 | $103.35 | 2.38 M | $22.96 B |
| 11/13/2025 | $103.67 | $104.19 (0.5%) | $105.03 | $103.14 | 3.05 M | $22.93 B |
| 11/12/2025 | $104.02 | $104.21 (0.18%) | $105.11 | $103.95 | 2.42 M | $22.94 B |
| 11/11/2025 | $100.30 | $104.07 (3.76%) | $104.22 | $100.30 | 3.14 M | $22.90 B |
| 11/10/2025 | $99.25 | $100.40 (1.16%) | $100.88 | $97.32 | 4.04 M | $22.10 B |
| 11/07/2025 | $96.34 | $99.22 (2.99%) | $99.36 | $95.11 | 3.74 M | $21.84 B |
| 11/06/2025 | $101.05 | $95.94 (-5.06%) | $101.05 | $95.92 | 3.09 M | $21.12 B |
| 11/05/2025 | $99.74 | $100.61 (0.87%) | $100.84 | $99.06 | 2.23 M | $22.14 B |
| 11/04/2025 | $99.38 | $99.77 (0.39%) | $100.31 | $98.27 | 2.29 M | $21.96 B |
| 11/03/2025 | $98.33 | $99.17 (0.85%) | $99.51 | $96.01 | 2.56 M | $21.83 B |
| 10/31/2025 | $98.68 | $98.66 (-0.02%) | $98.75 | $96.91 | 2.90 M | $21.71 B |
| 10/30/2025 | $100.66 | $99.58 (-1.07%) | $100.87 | $99.04 | 2.46 M | $21.92 B |
| 10/29/2025 | $101.02 | $99.91 (-1.1%) | $101.60 | $99.78 | 2.22 M | $21.99 B |
| 10/28/2025 | $102.05 | $101.92 (-0.13%) | $103.27 | $100.88 | 2.05 M | $22.43 B |
| 10/27/2025 | $101.75 | $102.77 (1%) | $103.23 | $101.54 | 2.66 M | $22.62 B |
| 10/24/2025 | $103.18 | $101.99 (-1.15%) | $103.78 | $101.35 | 2.12 M | $22.45 B |
| 10/23/2025 | $103.48 | $102.99 (-0.47%) | $105.20 | $102.72 | 1.65 M | $22.67 B |
| 10/22/2025 | $105.05 | $103.58 (-1.4%) | $105.52 | $102.96 | 2.27 M | $22.80 B |
| 10/21/2025 | $106.65 | $105.51 (-1.07%) | $106.91 | $105.18 | 1.93 M | $23.22 B |
| 10/20/2025 | $105.75 | $106.44 (0.65%) | $108.35 | $105.26 | 2.34 M | $23.43 B |
| 10/17/2025 | $104.67 | $105.74 (1.02%) | $105.81 | $104.32 | 2.09 M | $23.27 B |
| 10/16/2025 | $106.25 | $103.88 (-2.23%) | $107.25 | $103.43 | 3.40 M | $22.86 B |
| 10/15/2025 | $104.42 | $106.32 (1.82%) | $107.03 | $103.56 | 4.31 M | $23.40 B |
| 10/14/2025 | $102.25 | $103.71 (1.43%) | $103.94 | $101.10 | 3.27 M | $22.83 B |
| 10/13/2025 | $98.77 | $101.87 (3.14%) | $102.12 | $98.52 | 3.32 M | $22.42 B |
| 10/10/2025 | $99.00 | $99.22 (0.22%) | $100.53 | $98.10 | 2.97 M | $21.84 B |
| 10/09/2025 | $98.58 | $98.67 (0.09%) | $99.00 | $97.15 | 2.94 M | $21.72 B |
| 10/08/2025 | $96.73 | $98.16 (1.48%) | $99.23 | $96.51 | 3.34 M | $21.60 B |
| 10/07/2025 | $97.41 | $96.37 (-1.07%) | $97.70 | $95.34 | 3.43 M | $21.21 B |
| 10/06/2025 | $100.27 | $98.13 (-2.13%) | $100.53 | $98.07 | 3.19 M | $21.60 B |
| 10/03/2025 | $101.03 | $100.21 (-0.81%) | $101.32 | $99.73 | 3.45 M | $22.06 B |
| 10/02/2025 | $99.45 | $101.40 (1.96%) | $101.65 | $99.43 | 2.95 M | $22.32 B |
| 10/01/2025 | $103.26 | $99.68 (-3.47%) | $103.26 | $98.70 | 4.68 M | $21.94 B |
| 09/30/2025 | $103.11 | $103.35 (0.23%) | $103.83 | $101.22 | 4.14 M | $22.75 B |
| 09/29/2025 | $102.60 | $102.94 (0.33%) | $103.00 | $100.89 | 3.38 M | $22.66 B |
| 09/26/2025 | $103.21 | $102.12 (-1.06%) | $103.21 | $101.67 | 3.16 M | $22.48 B |
| 09/25/2025 | $104.92 | $102.85 (-1.97%) | $105.93 | $102.59 | 2.47 M | $22.64 B |
| 09/24/2025 | $103.17 | $104.50 (1.29%) | $104.51 | $103.04 | 2.46 M | $23.00 B |
| 09/23/2025 | $102.24 | $103.67 (1.4%) | $104.40 | $102.17 | 2.84 M | $22.82 B |
| 09/22/2025 | $102.10 | $101.86 (-0.24%) | $102.22 | $99.90 | 3.55 M | $22.42 B |
| 09/19/2025 | $107.28 | $102.11 (-4.82%) | $107.34 | $101.04 | 6.06 M | $22.47 B |
| 09/18/2025 | $106.07 | $106.90 (0.78%) | $107.28 | $104.97 | 3.96 M | $23.53 B |
| 09/17/2025 | $104.66 | $106.14 (1.41%) | $106.24 | $104.49 | 2.59 M | $23.36 B |
| 09/16/2025 | $104.31 | $104.21 (-0.1%) | $105.00 | $103.34 | 2.31 M | $22.94 B |
| 09/15/2025 | $104.06 | $104.52 (0.44%) | $104.96 | $103.49 | 3.38 M | $23.00 B |
| 09/12/2025 | $104.44 | $104.40 (-0.04%) | $105.42 | $103.72 | 2.56 M | $22.98 B |
| 09/11/2025 | $106.68 | $105.39 (-1.21%) | $107.13 | $104.72 | 2.93 M | $23.20 B |
| 09/10/2025 | $104.50 | $106.47 (1.89%) | $106.49 | $104.03 | 3.13 M | $23.43 B |
| 09/09/2025 | $107.78 | $104.55 (-3%) | $108.30 | $104.36 | 4.37 M | $23.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
