Dollar General (DG)

Historical Prices For Dollar General (DG)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	98.68	98.75	96.91	98.66	2,897,951	98.66
10/30/2025	100.66	100.87	99.04	99.58	2,461,190	99.58
10/29/2025	101.02	101.60	99.78	99.91	2,222,222	99.91
10/28/2025	102.05	103.27	100.88	101.92	2,050,841	101.92
10/27/2025	101.75	103.23	101.54	102.77	2,659,018	102.77
10/24/2025	103.18	103.78	101.35	101.99	2,124,925	101.99
10/23/2025	103.48	105.20	102.72	102.99	1,650,281	102.99
10/22/2025	105.05	105.52	102.96	103.58	2,270,410	103.58
10/21/2025	106.65	106.91	105.18	105.51	1,931,231	105.51
10/20/2025	105.75	108.35	105.25	106.44	2,343,811	106.44
10/17/2025	104.67	105.81	104.32	105.74	2,088,466	105.74
10/16/2025	106.25	107.25	103.43	103.88	3,399,416	103.88
10/15/2025	104.42	107.03	103.56	106.32	4,313,568	106.32
10/14/2025	102.25	103.94	101.10	103.71	3,269,453	103.71
10/13/2025	98.77	102.12	98.52	101.87	3,319,515	101.87
10/10/2025	99.00	100.53	98.10	99.22	2,971,620	99.22
10/09/2025	98.58	99.00	97.14	98.67	2,942,119	98.67
10/08/2025	96.73	99.23	96.50	98.16	3,336,861	98.16
10/07/2025	97.41	97.70	95.34	96.37	3,427,993	96.37
10/06/2025	100.27	100.53	98.07	98.13	3,186,923	97.54
10/03/2025	101.03	101.31	99.73	100.21	3,450,721	99.61
10/02/2025	99.45	101.65	99.43	101.40	2,953,195	100.79
10/01/2025	103.26	103.26	98.70	99.68	4,677,444	99.08
9/30/2025	103.11	103.83	101.22	103.35	4,137,236	102.73
9/29/2025	102.60	103.00	100.89	102.94	3,380,407	102.32
9/26/2025	103.21	103.21	101.67	102.12	3,161,052	101.51
9/25/2025	104.92	105.93	102.59	102.85	2,468,062	102.23
9/24/2025	103.17	104.51	103.04	104.50	2,461,183	103.87
9/23/2025	102.24	104.39	102.17	103.67	2,840,121	103.05
9/22/2025	102.10	102.22	99.90	101.86	3,549,438	101.25
9/19/2025	107.28	107.34	101.04	102.11	6,059,425	101.50
9/18/2025	106.07	107.28	104.97	106.90	3,963,717	106.26
9/17/2025	104.66	106.23	104.48	106.14	2,592,143	105.50
9/16/2025	104.31	105.00	103.34	104.21	2,313,381	103.58
9/15/2025	104.06	104.96	103.49	104.52	3,383,267	103.89
9/12/2025	104.44	105.42	103.72	104.40	2,557,388	103.77
9/11/2025	106.68	107.13	104.72	105.39	2,931,766	104.76
9/10/2025	104.50	106.49	104.03	106.47	3,130,648	105.83
9/09/2025	107.78	108.30	104.36	104.55	4,369,454	103.92
9/08/2025	110.57	110.70	107.25	108.72	3,469,049	108.07
9/05/2025	108.96	109.84	108.41	109.28	1,913,074	108.62
9/04/2025	110.11	110.24	107.86	108.44	2,764,919	107.79
9/03/2025	108.79	110.19	106.64	109.69	2,687,029	109.03
9/02/2025	109.75	110.93	108.34	110.46	2,638,073	109.80
8/29/2025	112.31	113.82	107.42	108.76	4,583,383	108.11
8/28/2025	114.97	115.00	105.69	111.71	7,420,271	111.04
8/27/2025	110.58	111.33	110.01	111.20	3,612,188	110.53
8/26/2025	112.43	112.48	110.08	110.50	2,717,549	109.84
8/25/2025	112.20	112.80	111.02	112.35	2,806,381	111.67
8/22/2025	112.11	113.75	111.37	112.40	2,428,682	111.72
8/21/2025	114.08	114.55	111.91	112.49	2,545,134	111.81
8/20/2025	112.73	115.91	112.47	114.85	2,609,107	114.16
8/19/2025	112.55	113.65	111.47	112.78	3,267,994	112.10
8/18/2025	113.58	114.00	112.25	112.30	1,968,416	111.63
8/15/2025	114.68	114.68	112.07	112.77	3,258,079	112.09
8/14/2025	115.33	115.65	113.46	114.70	1,752,684	114.01
8/13/2025	115.11	116.30	112.44	115.79	3,874,886	115.09
8/12/2025	115.22	116.28	114.05	115.19	2,277,636	114.50
8/11/2025	116.65	117.48	114.32	114.55	2,696,114	113.86
8/08/2025	116.00	117.95	115.30	116.32	2,424,688	115.62
8/07/2025	113.13	115.83	113.00	115.63	2,678,758	114.94
8/06/2025	111.48	114.30	111.34	113.32	2,859,564	112.64
8/05/2025	109.78	111.65	109.78	110.86	2,972,803	110.19
8/04/2025	108.33	111.23	108.02	110.94	3,329,108	110.27
8/01/2025	105.32	109.03	105.06	108.53	4,217,056	107.88