Dollar General Corporation (DG) Historical Stock Data
125.29 ↑15.40 (14.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DG is up 0.49% a day on average. There have been 20 days where Dollar General Corporation closed green and 10 days where DG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 96.34 | 99.22 | ↑$2.88 (2.99%) | 95.11 | 99.36 | 3.74M |
| 2025-11-06 | 101.05 | 95.94 | ↓$5.11 (-5.06%) | 95.92 | 101.05 | 3.09M |
| 2025-11-05 | 99.74 | 100.61 | ↑$0.87 (0.87%) | 99.06 | 100.84 | 2.23M |
| 2025-11-04 | 99.38 | 99.77 | ↑$0.39 (0.39%) | 98.32 | 100.31 | 2.29M |
| 2025-11-03 | 98.33 | 99.17 | ↑$0.84 (0.86%) | 96.01 | 99.51 | 2.10M |
| 2025-10-31 | 98.68 | 98.66 | ↓$0.02 (-0.02%) | 96.91 | 98.75 | 2.90M |
| 2025-10-30 | 100.66 | 99.58 | ↓$1.08 (-1.07%) | 99.04 | 100.87 | 2.46M |
| 2025-10-29 | 101.02 | 99.91 | ↓$1.11 (-1.10%) | 99.78 | 101.59 | 2.21M |
| 2025-10-28 | 102.05 | 101.92 | ↓$0.13 (-0.13%) | 100.88 | 103.27 | 2.05M |
| 2025-10-27 | 101.75 | 102.77 | ↑$1.02 (1.00%) | 101.54 | 103.23 | 2.15M |
| 2025-10-24 | 103.18 | 101.99 | ↓$1.19 (-1.15%) | 101.35 | 103.78 | 2.12M |
| 2025-10-23 | 103.48 | 102.99 | ↓$0.49 (-0.47%) | 102.72 | 105.20 | 1.65M |
Create an account or log in to view more rows.
$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??
$DG holy fuck