Dollar General (DG)

Historical Prices For Dollar General (DG)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	93.50	94.50	92.02	93.69	3,588,533	93.69
4/29/2025	93.09	93.48	91.77	93.33	2,560,587	93.33
4/28/2025	93.31	93.82	91.35	92.46	3,048,687	92.46
4/25/2025	94.00	94.50	93.26	93.56	3,040,301	93.56
4/24/2025	95.62	95.66	92.28	93.81	3,692,929	93.81
4/23/2025	95.88	96.71	93.69	95.43	3,852,009	95.43
4/22/2025	95.67	96.90	94.12	96.79	3,667,734	96.79
4/21/2025	93.55	95.95	93.16	95.61	4,635,436	95.61
4/17/2025	89.05	93.27	89.05	93.07	4,172,034	93.07
4/16/2025	89.10	89.73	87.25	89.36	3,332,772	89.36
4/15/2025	90.00	90.46	88.31	88.43	2,832,022	88.43
4/14/2025	88.85	90.79	87.92	90.31	3,264,506	90.31
4/11/2025	87.42	89.22	86.38	89.04	4,211,719	89.04
4/10/2025	86.00	88.89	85.60	87.13	6,501,234	87.13
4/09/2025	86.99	91.19	84.70	86.02	9,408,596	86.02
4/08/2025	92.95	93.20	86.78	87.70	7,395,572	87.70
4/07/2025	92.48	94.65	90.62	92.02	7,924,508	91.43
4/04/2025	92.26	97.85	92.26	92.62	10,630,681	92.03
4/03/2025	89.36	95.00	88.30	94.41	11,230,927	93.80
4/02/2025	87.43	90.55	87.43	90.20	4,962,726	89.62
4/01/2025	88.48	89.58	86.81	87.60	3,600,408	87.04
3/31/2025	85.40	88.50	85.40	87.93	5,923,085	87.37
3/28/2025	87.40	87.75	85.13	86.10	3,901,947	85.55
3/27/2025	85.33	87.86	85.10	87.54	4,716,908	86.98
3/26/2025	82.29	85.81	81.75	84.70	4,877,195	84.16
3/25/2025	83.21	84.23	82.23	82.58	3,894,111	82.05
3/24/2025	82.48	83.56	81.67	83.16	4,698,070	82.63
3/21/2025	81.17	84.14	80.51	83.66	6,957,616	83.12
3/20/2025	82.08	83.21	81.25	81.67	3,225,005	81.15
3/19/2025	80.81	82.64	80.51	82.33	3,385,319	81.80
3/18/2025	79.82	81.74	79.09	81.41	3,095,448	80.89
3/17/2025	79.90	80.80	78.10	79.85	3,230,285	79.34
3/14/2025	79.91	79.99	77.52	79.02	5,170,950	78.51
3/13/2025	78.62	81.14	76.44	79.95	8,554,345	79.44
3/12/2025	79.28	79.35	74.67	74.85	4,949,285	74.37
3/11/2025	83.10	83.09	77.24	78.64	4,467,515	78.14
3/10/2025	81.74	85.08	80.59	82.80	7,211,131	82.27
3/07/2025	75.57	82.62	75.56	81.84	7,380,822	81.32
3/06/2025	73.73	76.75	73.60	76.24	3,082,219	75.75
3/05/2025	72.63	73.87	72.52	73.70	2,614,925	73.23
3/04/2025	70.52	74.02	70.01	72.92	3,424,896	72.45
3/03/2025	73.57	74.55	71.26	71.89	3,695,252	71.43
2/28/2025	74.65	74.94	73.13	74.18	3,051,441	73.70
2/27/2025	73.73	74.67	72.73	73.98	2,155,633	73.51
2/26/2025	78.16	78.31	73.31	74.19	5,389,173	73.71
2/25/2025	78.85	79.28	77.09	78.58	4,423,049	78.08
2/24/2025	76.34	79.88	76.28	79.03	4,825,595	78.52
2/21/2025	76.20	76.75	74.97	76.69	3,528,430	76.20
2/20/2025	74.95	78.15	74.22	76.13	4,485,583	75.64
2/19/2025	75.23	75.90	74.49	75.63	2,447,167	75.15
2/18/2025	72.70	75.32	72.36	75.03	3,788,050	74.55
2/14/2025	73.70	73.95	72.01	72.56	2,809,333	72.09
2/13/2025	73.96	74.11	72.67	72.84	2,802,419	72.37
2/12/2025	73.07	73.91	72.75	73.81	2,310,963	73.34
2/11/2025	73.92	74.31	72.92	74.13	2,881,691	73.65
2/10/2025	72.78	74.17	71.62	74.14	3,030,421	73.66
2/07/2025	72.50	73.48	71.71	72.49	3,511,795	72.03
2/06/2025	73.70	73.75	72.25	72.61	2,592,644	72.14
2/05/2025	72.34	73.88	72.20	72.82	2,973,704	72.35
2/04/2025	71.01	73.05	71.01	71.80	2,545,136	71.34
2/03/2025	70.09	72.69	69.32	71.47	3,849,731	71.01