Dollar General (DG) went public on November 13, 2009, when it opened at a split-adjusted price of $19.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $73.57 | $74.55 | $70.01 | $73.70 | 9,737,102 |
February 2025 | $70.09 | $79.88 | $69.32 | $74.18 | 63,414,662 |
January 2025 | $75.71 | $78.00 | $66.43 | $71.06 | 71,543,889 |
December 2024 | $76.40 | $84.09 | $72.24 | $75.23 | 89,625,213 |
November 2024 | $79.94 | $83.73 | $71.56 | $76.67 | 80,984,683 |
October 2024 | $83.20 | $83.83 | $77.84 | $79.42 | 93,312,908 |
September 2024 | $81.80 | $86.80 | $76.81 | $83.32 | 108,706,097 |
August 2024 | $119.76 | $125.11 | $81.46 | $81.75 | 107,680,420 |
July 2024 | $129.43 | $133.47 | $114.27 | $118.62 | 46,347,960 |
June 2024 | $132.59 | $138.53 | $119.86 | $129.69 | 53,534,512 |
May 2024 | $136.13 | $145.03 | $123.81 | $134.28 | 61,962,143 |
April 2024 | $152.67 | $160.38 | $136.29 | $136.52 | 43,832,266 |
March 2024 | $141.08 | $164.24 | $140.61 | $152.50 | 58,328,180 |
February 2024 | $129.11 | $143.19 | $127.35 | $141.99 | 40,118,672 |
January 2024 | $133.07 | $137.83 | $125.82 | $129.06 | 49,368,425 |
December 2023 | $127.13 | $136.01 | $119.18 | $132.27 | 69,604,775 |
November 2023 | $115.93 | $127.89 | $112.94 | $127.57 | 51,195,841 |
October 2023 | $101.80 | $119.23 | $98.35 | $115.82 | 95,129,901 |
September 2023 | $132.12 | $132.16 | $99.92 | $102.37 | 108,508,716 |
August 2023 | $163.83 | $164.93 | $124.31 | $134.00 | 63,428,095 |
July 2023 | $163.65 | $167.84 | $155.72 | $163.38 | 46,246,755 |
June 2023 | $172.51 | $172.78 | $145.85 | $163.70 | 108,328,145 |
May 2023 | $213.33 | $213.56 | $193.01 | $193.88 | 41,792,052 |
April 2023 | $203.29 | $215.00 | $201.23 | $213.52 | 30,697,986 |
March 2023 | $206.09 | $213.66 | $193.57 | $202.37 | 49,424,483 |
