Dollar General Corporation (DG) Historical Stock Data
137.52 ↑0.24 (0.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DG is up 0.86% a day on average. There have been 23 days where Dollar General Corporation closed green and 7 days where DG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 138.00 | 137.52 | ↓$0.48 (-0.35%) | 136.38 | 138.46 | 3.67M |
| 2025-12-19 | 135.97 | 137.28 | ↑$1.31 (0.96%) | 134.18 | 137.42 | 5.14M |
| 2025-12-18 | 135.95 | 136.68 | ↑$0.73 (0.54%) | 135.66 | 137.90 | 4.34M |
| 2025-12-17 | 134.19 | 136.97 | ↑$2.78 (2.07%) | 133.50 | 137.60 | 3.77M |
| 2025-12-16 | 132.94 | 134.51 | ↑$1.57 (1.18%) | 132.80 | 135.68 | 6.15M |
| 2025-12-15 | 134.30 | 132.93 | ↓$1.37 (-1.02%) | 132.03 | 135.57 | 4.56M |
| 2025-12-12 | 132.50 | 133.21 | ↑$0.71 (0.54%) | 130.78 | 133.31 | 4.59M |
| 2025-12-11 | 126.25 | 132.68 | ↑$6.43 (5.09%) | 126.15 | 132.71 | 4.21M |
| 2025-12-10 | 126.54 | 125.89 | ↓$0.65 (-0.51%) | 123.86 | 126.63 | 2.94M |
| 2025-12-09 | 124.97 | 125.54 | ↑$0.57 (0.46%) | 124.07 | 128.55 | 4.09M |
| 2025-12-08 | 133.08 | 124.27 | ↓$8.81 (-6.62%) | 122.70 | 133.09 | 6.76M |
| 2025-12-05 | 125.19 | 132.37 | ↑$7.19 (5.74%) | 124.24 | 135.08 | 12.34M |
| 2025-12-04 | 115.75 | 125.29 | ↑$9.54 (8.24%) | 114.62 | 125.44 | 14.19M |
| 2025-12-03 | 110.80 | 109.89 | ↓$0.91 (-0.82%) | 109.89 | 111.87 | 5.47M |
| 2025-12-02 | 109.52 | 110.03 | ↑$0.51 (0.47%) | 108.39 | 110.51 | 3.56M |
| 2025-12-01 | 109.15 | 109.34 | ↑$0.19 (0.17%) | 108.28 | 111.07 | 3.32M |
| 2025-11-28 | 108.65 | 109.49 | ↑$0.84 (0.77%) | 108.50 | 109.78 | 1.38M |
| 2025-11-26 | 104.73 | 108.77 | ↑$4.04 (3.86%) | 104.52 | 109.25 | 3.12M |
| 2025-11-25 | 102.54 | 104.31 | ↑$1.77 (1.73%) | 102.25 | 106.33 | 3.02M |
| 2025-11-24 | 101.58 | 101.69 | ↑$0.11 (0.11%) | 100.78 | 103.19 | 3.81M |
| 2025-11-21 | 100.75 | 101.70 | ↑$0.95 (0.94%) | 99.60 | 102.81 | 2.93M |
| 2025-11-20 | 100.19 | 100.29 | ↑$0.10 (0.10%) | 99.72 | 101.42 | 2.46M |
| 2025-11-19 | 103.48 | 99.65 | ↓$3.83 (-3.70%) | 99.50 | 104.16 | 3.39M |
| 2025-11-18 | 102.96 | 103.33 | ↑$0.38 (0.36%) | 102.23 | 104.79 | 1.90M |
| 2025-11-17 | 103.80 | 103.15 | ↓$0.65 (-0.63%) | 102.67 | 105.75 | 2.72M |
| 2025-11-14 | 103.83 | 104.30 | ↑$0.47 (0.45%) | 103.35 | 105.25 | 2.38M |
| 2025-11-13 | 103.67 | 104.19 | ↑$0.52 (0.51%) | 103.14 | 105.03 | 3.05M |
| 2025-11-12 | 104.02 | 104.21 | ↑$0.19 (0.19%) | 103.95 | 105.11 | 2.42M |
| 2025-11-11 | 100.30 | 104.07 | ↑$3.77 (3.76%) | 100.30 | 104.22 | 3.14M |
| 2025-11-10 | 99.25 | 100.40 | ↑$1.15 (1.16%) | 97.32 | 100.88 | 4.04M |
Create an account or log in to view more rows.
$DG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$DG Same thing
different day
$DG nearing a decent swing entry point
$DG love this stock!!!!
$DG check out the one month chart.
Perfect bull flag.
$DG LFFGG
$DG is it Monday yet???
$DG what’s next bulls
$DG News?
$DG it's going down??