Dollar General (DG) went public on November 13, 2009, when it opened at a split-adjusted price of $19.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $87.91 | $97.22 | $84.70 | $93.81 | 91,145,521 |
March 2025 | $73.10 | $87.93 | $69.56 | $87.37 | 98,475,393 |
February 2025 | $69.64 | $79.37 | $68.88 | $73.70 | 63,414,662 |
January 2025 | $75.22 | $77.50 | $66.00 | $70.60 | 71,543,889 |
December 2024 | $75.91 | $83.55 | $71.78 | $74.75 | 89,625,213 |
November 2024 | $79.43 | $83.20 | $71.10 | $76.18 | 80,984,683 |
October 2024 | $82.66 | $83.29 | $77.34 | $78.91 | 93,312,908 |
September 2024 | $81.27 | $86.25 | $76.32 | $82.79 | 108,706,097 |
August 2024 | $118.99 | $124.31 | $80.94 | $81.22 | 107,680,420 |
July 2024 | $128.60 | $132.61 | $113.54 | $117.86 | 46,347,960 |
June 2024 | $131.74 | $137.64 | $119.10 | $128.86 | 53,534,512 |
May 2024 | $135.25 | $144.10 | $123.01 | $133.42 | 61,962,143 |
April 2024 | $151.69 | $159.35 | $135.42 | $135.64 | 43,832,266 |
March 2024 | $140.17 | $163.18 | $139.71 | $151.52 | 58,328,180 |
February 2024 | $128.28 | $142.27 | $126.53 | $141.08 | 40,118,672 |
January 2024 | $132.22 | $136.94 | $125.02 | $128.23 | 49,368,425 |
December 2023 | $126.32 | $135.13 | $118.42 | $131.42 | 69,604,775 |
November 2023 | $115.18 | $127.07 | $112.21 | $126.75 | 51,195,841 |
October 2023 | $101.15 | $118.47 | $97.72 | $115.08 | 95,129,901 |
September 2023 | $131.27 | $131.31 | $99.28 | $101.71 | 108,508,716 |
August 2023 | $162.78 | $163.87 | $123.51 | $133.15 | 63,428,095 |
July 2023 | $162.60 | $166.76 | $154.72 | $162.33 | 46,246,755 |
June 2023 | $171.40 | $171.67 | $144.91 | $162.65 | 108,328,145 |
May 2023 | $211.96 | $212.19 | $191.77 | $192.64 | 41,792,052 |
April 2023 | $201.99 | $213.62 | $199.94 | $212.16 | 30,697,986 |
