Dollar General (DG)

Historical Prices For Dollar General (DG)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	105.00	106.35	104.50	104.90	3,133,279	104.90
7/30/2025	106.70	107.27	105.42	105.54	3,020,423	105.54
7/29/2025	105.88	107.35	105.51	106.85	2,038,184	106.85
7/28/2025	107.03	107.06	104.70	105.81	2,728,722	105.81
7/25/2025	107.82	108.75	107.22	107.56	1,603,906	107.56
7/24/2025	109.43	109.60	107.74	107.75	1,667,391	107.75
7/23/2025	109.50	110.00	107.66	109.24	2,186,645	109.24
7/22/2025	108.10	109.97	108.10	109.83	2,058,768	109.83
7/21/2025	110.09	110.28	107.34	107.60	2,816,558	107.60
7/18/2025	109.55	110.54	108.82	110.09	2,745,036	110.09
7/17/2025	111.11	112.00	108.69	109.23	4,763,010	109.23
7/16/2025	113.36	113.70	111.11	112.57	2,140,599	112.57
7/15/2025	113.61	114.18	112.97	113.22	2,285,163	113.22
7/14/2025	113.29	114.69	112.62	114.39	2,023,357	114.39
7/11/2025	112.12	113.35	111.91	113.14	2,226,075	113.14
7/10/2025	111.76	113.57	111.61	112.26	2,519,998	112.26
7/09/2025	112.74	112.74	111.06	112.35	2,479,608	112.35
7/08/2025	114.82	115.40	111.94	112.69	3,302,510	112.69
7/07/2025	114.50	116.30	113.21	116.30	4,143,925	115.71
7/03/2025	115.49	116.07	112.68	114.11	2,041,984	113.53
7/02/2025	115.39	116.22	113.95	115.46	2,484,205	114.87
7/01/2025	114.24	116.25	114.00	115.30	2,834,937	114.72
6/30/2025	113.85	114.87	112.65	114.38	3,041,792	113.80
6/27/2025	112.99	114.71	112.99	114.45	3,326,503	113.87
6/26/2025	112.96	114.17	112.19	112.63	1,990,332	112.06
6/25/2025	113.00	114.13	112.27	112.77	3,117,106	112.20
6/24/2025	111.47	113.86	109.55	113.31	4,592,135	112.73
6/23/2025	112.29	115.02	111.61	114.95	3,964,378	114.37
6/20/2025	112.19	112.53	110.32	111.51	4,972,341	110.94
6/18/2025	113.24	114.03	111.63	112.31	2,228,415	111.74
6/17/2025	112.99	113.86	112.02	113.32	2,096,364	112.75
6/16/2025	111.49	114.59	111.11	113.63	2,901,027	113.05
6/13/2025	112.18	113.10	111.30	111.68	2,319,391	111.11
6/12/2025	111.65	111.97	109.82	111.84	2,831,813	111.27
6/11/2025	111.37	112.24	110.89	111.45	2,693,782	110.89
6/10/2025	113.40	114.37	109.86	111.24	3,348,207	110.68
6/09/2025	113.60	114.52	112.44	113.31	3,059,121	112.73
6/06/2025	112.43	114.11	111.43	113.48	2,938,295	112.90
6/05/2025	112.05	115.11	111.76	113.84	4,560,068	113.26
6/04/2025	114.72	114.72	109.80	111.77	6,038,577	111.20
6/03/2025	106.96	113.61	106.08	112.57	15,316,517	112.00
6/02/2025	97.30	98.19	96.36	97.17	4,873,290	96.68
5/30/2025	96.83	98.16	96.52	97.25	5,254,703	96.76
5/29/2025	97.65	98.04	96.14	97.07	2,419,350	96.58
5/28/2025	100.82	100.82	97.55	97.77	3,154,592	97.27
5/27/2025	101.39	101.50	99.68	100.98	3,235,580	100.47
5/23/2025	100.88	101.98	100.47	101.39	2,241,229	100.88
5/22/2025	101.01	101.48	99.76	100.64	2,963,521	100.13
5/21/2025	101.26	102.20	100.28	100.78	2,965,829	100.27
5/20/2025	99.71	102.69	98.75	102.20	6,812,270	101.68
5/19/2025	93.64	98.53	93.56	98.18	4,710,445	97.68
5/16/2025	92.57	93.76	92.11	93.55	2,562,949	93.08
5/15/2025	87.70	93.01	87.54	92.99	3,887,524	92.52
5/14/2025	87.42	88.27	86.25	87.70	3,927,478	87.26
5/13/2025	89.05	89.94	86.69	86.85	4,068,074	86.41
5/12/2025	90.50	91.39	87.04	89.49	5,487,005	89.04
5/09/2025	91.61	92.50	91.13	91.66	2,185,234	91.19
5/08/2025	92.90	93.63	91.73	91.97	2,572,236	91.50
5/07/2025	93.82	94.11	91.70	92.89	2,187,505	92.42
5/06/2025	91.90	94.03	91.90	93.66	2,948,336	93.18
5/05/2025	91.05	92.69	90.45	92.21	2,616,157	91.74
5/02/2025	91.56	91.67	90.23	90.30	3,770,392	89.84
5/01/2025	93.16	93.16	89.34	90.55	5,235,962	90.09