Dollar General (DG)

Historical Prices For Dollar General (DG)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	92.26	97.85	92.26	92.62	10,630,128	92.62
4/03/2025	89.36	95.00	88.30	94.41	11,230,927	94.41
4/02/2025	87.43	90.55	87.43	90.20	4,962,726	90.20
4/01/2025	88.48	89.58	86.81	87.60	3,600,408	87.60
3/31/2025	85.40	88.50	85.40	87.93	5,923,085	87.93
3/28/2025	87.40	87.75	85.13	86.10	3,901,947	86.10
3/27/2025	85.33	87.86	85.10	87.54	4,716,908	87.54
3/26/2025	82.29	85.81	81.75	84.70	4,877,074	84.70
3/25/2025	83.21	84.23	82.23	82.58	3,894,111	82.58
3/24/2025	82.48	83.56	81.67	83.16	4,698,070	83.16
3/21/2025	81.17	84.14	80.51	83.66	6,957,616	83.66
3/20/2025	82.08	83.21	81.25	81.67	3,225,005	81.67
3/19/2025	80.81	82.64	80.51	82.33	3,385,319	82.33
3/18/2025	79.82	81.74	79.09	81.41	3,095,448	81.41
3/17/2025	79.90	80.80	78.10	79.85	3,230,285	79.85
3/14/2025	79.91	79.99	77.52	79.02	5,170,950	79.02
3/13/2025	78.62	81.14	76.44	79.95	8,554,345	79.95
3/12/2025	79.28	79.35	74.67	74.85	4,949,285	74.85
3/11/2025	83.10	83.09	77.24	78.64	4,467,515	78.64
3/10/2025	81.74	85.08	80.59	82.80	7,211,131	82.80
3/07/2025	75.57	82.62	75.56	81.84	7,380,822	81.84
3/06/2025	73.73	76.75	73.60	76.24	3,082,219	76.24
3/05/2025	72.63	73.87	72.52	73.70	2,614,924	73.70
3/04/2025	70.52	74.02	70.01	72.92	3,424,896	72.92
3/03/2025	73.57	74.55	71.26	71.89	3,695,252	71.89
2/28/2025	74.65	74.94	73.13	74.18	3,051,441	74.18
2/27/2025	73.73	74.67	72.73	73.98	2,155,633	73.98
2/26/2025	78.16	78.31	73.31	74.19	5,389,173	74.19
2/25/2025	78.85	79.28	77.09	78.58	4,423,049	78.58
2/24/2025	76.34	79.88	76.28	79.03	4,825,595	79.03
2/21/2025	76.20	76.75	74.97	76.69	3,528,430	76.69
2/20/2025	74.95	78.15	74.22	76.13	4,485,583	76.13
2/19/2025	75.23	75.90	74.49	75.63	2,447,167	75.63
2/18/2025	72.70	75.32	72.36	75.03	3,788,050	75.03
2/14/2025	73.70	73.95	72.01	72.56	2,809,333	72.56
2/13/2025	73.96	74.11	72.67	72.84	2,802,419	72.84
2/12/2025	73.07	73.91	72.75	73.81	2,310,963	73.81
2/11/2025	73.92	74.31	72.92	74.13	2,881,691	74.13
2/10/2025	72.78	74.17	71.62	74.14	3,030,421	74.14
2/07/2025	72.50	73.48	71.71	72.49	3,511,795	72.49
2/06/2025	73.70	73.75	72.25	72.61	2,592,644	72.61
2/05/2025	72.34	73.88	72.20	72.82	2,973,704	72.82
2/04/2025	71.01	73.05	71.01	71.80	2,545,136	71.80
2/03/2025	70.09	72.69	69.32	71.47	3,849,731	71.47
1/31/2025	72.03	73.10	71.03	71.06	3,130,115	71.06
1/30/2025	72.46	73.22	71.75	72.15	2,240,360	72.15
1/29/2025	73.00	73.40	71.63	72.04	2,229,091	72.04
1/28/2025	73.05	73.30	71.43	72.71	2,721,048	72.71
1/27/2025	72.79	73.70	72.42	73.30	2,761,187	73.30
1/24/2025	71.66	72.20	71.24	71.78	2,207,863	71.78
1/23/2025	70.60	71.37	69.90	71.33	2,453,832	71.33
1/22/2025	71.81	71.85	70.41	70.72	3,184,117	70.72
1/21/2025	69.09	72.55	69.09	71.94	7,588,195	71.94
1/17/2025	69.52	70.00	68.10	68.44	3,386,381	68.44
1/16/2025	67.81	69.45	66.43	69.26	5,024,491	69.26
1/15/2025	70.81	71.32	68.52	68.57	3,486,527	68.57
1/14/2025	71.50	72.03	69.33	69.38	3,941,975	69.38
1/13/2025	71.57	72.27	70.37	71.59	4,090,989	71.59
1/10/2025	71.19	71.87	70.78	71.36	4,669,647	71.36
1/08/2025	73.79	74.00	70.15	71.62	5,786,155	71.62
1/07/2025	75.65	78.00	74.08	74.17	3,590,585	74.17
1/06/2025	74.92	77.45	74.46	75.85	3,234,442	75.26