5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
+52.57%
6 MONTH PERFORMANCE
+34.81%
YEAR-TO-DATE PERFORMANCE
+14.51%
1 YEAR PERFORMANCE
+101.03%
Dollar General Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $149.40 | $152.02 (1.75%) | $153.82 | $149.12 | 2.15 M | $33.46 B |
| 02/17/2026 | $153.79 | $149.68 (-2.67%) | $155.00 | $147.57 | 2.90 M | $32.95 B |
| 02/13/2026 | $148.68 | $153.84 (3.47%) | $153.88 | $146.52 | 2.94 M | $33.86 B |
| 02/12/2026 | $148.00 | $148.56 (0.38%) | $150.68 | $145.94 | 3.19 M | $32.70 B |
| 02/11/2026 | $146.22 | $147.16 (0.64%) | $147.96 | $144.31 | 2.77 M | $32.39 B |
| 02/10/2026 | $148.36 | $146.21 (-1.45%) | $148.80 | $145.88 | 1.94 M | $32.18 B |
| 02/09/2026 | $146.98 | $147.37 (0.27%) | $149.88 | $146.87 | 2.25 M | $32.44 B |
| 02/06/2026 | $146.53 | $146.65 (0.08%) | $148.21 | $145.82 | 1.72 M | $32.28 B |
| 02/05/2026 | $148.56 | $144.90 (-2.46%) | $149.50 | $144.61 | 2.43 M | $31.89 B |
| 02/04/2026 | $149.34 | $149.25 (-0.06%) | $151.17 | $146.44 | 2.79 M | $32.85 B |
| 02/03/2026 | $144.49 | $148.04 (2.46%) | $150.06 | $142.96 | 4.35 M | $32.59 B |
| 02/02/2026 | $143.70 | $143.51 (-0.13%) | $145.27 | $142.71 | 3.02 M | $31.59 B |
| 01/30/2026 | $140.11 | $143.43 (2.37%) | $143.57 | $140.00 | 2.31 M | $31.57 B |
| 01/29/2026 | $145.08 | $141.78 (-2.27%) | $145.66 | $140.85 | 2.62 M | $31.21 B |
| 01/28/2026 | $146.97 | $145.04 (-1.31%) | $147.77 | $143.39 | 2.12 M | $31.93 B |
| 01/27/2026 | $150.99 | $147.66 (-2.21%) | $151.09 | $147.16 | 2.58 M | $32.50 B |
| 01/26/2026 | $148.75 | $150.33 (1.06%) | $152.74 | $148.68 | 3.37 M | $33.09 B |
| 01/23/2026 | $145.23 | $146.92 (1.16%) | $147.41 | $144.39 | 2.45 M | $32.34 B |
| 01/22/2026 | $147.09 | $144.60 (-1.69%) | $149.26 | $143.99 | 3.93 M | $31.83 B |
| 01/21/2026 | $146.95 | $147.16 (0.14%) | $147.87 | $145.29 | 3.59 M | $32.39 B |
| 01/20/2026 | $148.60 | $146.63 (-1.33%) | $151.26 | $145.83 | 4.30 M | $32.28 B |
| 01/16/2026 | $151.41 | $148.74 (-1.76%) | $152.16 | $147.71 | 3.82 M | $32.74 B |
| 01/15/2026 | $150.75 | $151.73 (0.65%) | $152.68 | $149.08 | 3.05 M | $33.40 B |
| 01/14/2026 | $152.03 | $150.95 (-0.71%) | $154.75 | $150.87 | 2.86 M | $33.23 B |
| 01/13/2026 | $148.50 | $151.25 (1.85%) | $152.09 | $147.56 | 3.05 M | $33.29 B |
| 01/12/2026 | $142.77 | $148.86 (4.27%) | $149.06 | $142.21 | 3.92 M | $32.77 B |
| 01/09/2026 | $144.18 | $142.74 (-1%) | $144.90 | $141.55 | 3.02 M | $31.42 B |
| 01/08/2026 | $144.00 | $144.00 (0%) | $145.16 | $142.51 | 3.47 M | $31.70 B |
| 01/07/2026 | $145.04 | $143.51 (-1.05%) | $146.00 | $142.82 | 3.74 M | $31.59 B |
| 01/06/2026 | $139.23 | $144.69 (3.92%) | $146.19 | $139.01 | 5.83 M | $31.85 B |
| 01/05/2026 | $135.56 | $138.93 (2.49%) | $138.98 | $133.85 | 3.71 M | $30.58 B |
| 01/02/2026 | $132.79 | $136.82 (3.03%) | $137.70 | $132.65 | 3.54 M | $30.12 B |
| 12/31/2025 | $135.15 | $132.77 (-1.76%) | $135.71 | $132.57 | 2.35 M | $29.22 B |
| 12/30/2025 | $136.84 | $135.82 (-0.75%) | $138.09 | $135.73 | 1.51 M | $29.90 B |
| 12/29/2025 | $137.73 | $137.52 (-0.15%) | $139.83 | $137.05 | 3.21 M | $30.27 B |
| 12/26/2025 | $135.85 | $137.84 (1.46%) | $137.90 | $135.54 | 1.72 M | $30.34 B |
| 12/24/2025 | $134.56 | $135.45 (0.66%) | $136.25 | $133.50 | 966.92 K | $29.81 B |
| 12/23/2025 | $137.18 | $134.25 (-2.14%) | $137.20 | $133.88 | 2.34 M | $29.55 B |
| 12/22/2025 | $138.00 | $137.52 (-0.35%) | $138.46 | $136.38 | 3.67 M | $30.27 B |
| 12/19/2025 | $135.97 | $137.28 (0.96%) | $137.42 | $134.18 | 5.14 M | $30.22 B |
| 12/18/2025 | $135.95 | $136.68 (0.54%) | $137.90 | $135.66 | 4.34 M | $30.08 B |
| 12/17/2025 | $134.19 | $136.97 (2.07%) | $137.60 | $133.50 | 3.77 M | $30.15 B |
| 12/16/2025 | $132.94 | $134.51 (1.18%) | $135.68 | $132.80 | 6.15 M | $29.61 B |
| 12/15/2025 | $134.30 | $132.93 (-1.02%) | $135.57 | $132.03 | 4.56 M | $29.26 B |
| 12/12/2025 | $132.50 | $133.21 (0.54%) | $133.31 | $130.78 | 4.59 M | $29.32 B |
| 12/11/2025 | $126.25 | $132.68 (5.09%) | $132.71 | $126.15 | 4.21 M | $29.20 B |
| 12/10/2025 | $126.54 | $125.89 (-0.51%) | $126.63 | $123.86 | 2.94 M | $27.71 B |
| 12/09/2025 | $124.97 | $125.54 (0.46%) | $128.55 | $124.07 | 4.09 M | $27.63 B |
| 12/08/2025 | $133.08 | $124.27 (-6.62%) | $133.09 | $122.70 | 6.76 M | $27.35 B |
| 12/05/2025 | $125.19 | $132.37 (5.74%) | $135.08 | $124.24 | 12.34 M | $29.14 B |
| 12/04/2025 | $115.75 | $125.29 (8.24%) | $125.44 | $114.62 | 14.19 M | $27.58 B |
| 12/03/2025 | $110.80 | $109.89 (-0.82%) | $111.87 | $109.89 | 5.47 M | $24.19 B |
| 12/02/2025 | $109.52 | $110.03 (0.47%) | $110.51 | $108.39 | 3.56 M | $24.22 B |
| 12/01/2025 | $109.15 | $109.34 (0.17%) | $111.07 | $108.28 | 3.32 M | $24.07 B |
| 11/28/2025 | $108.65 | $109.49 (0.77%) | $109.78 | $108.50 | 1.38 M | $24.10 B |
| 11/26/2025 | $104.73 | $108.77 (3.86%) | $109.25 | $104.52 | 3.12 M | $23.94 B |
| 11/25/2025 | $102.54 | $104.31 (1.73%) | $106.33 | $102.25 | 3.02 M | $22.96 B |
| 11/24/2025 | $101.58 | $101.69 (0.11%) | $103.19 | $100.78 | 3.81 M | $22.38 B |
| 11/21/2025 | $100.75 | $101.70 (0.94%) | $102.81 | $99.60 | 2.93 M | $22.38 B |
| 11/20/2025 | $100.19 | $100.29 (0.1%) | $101.42 | $99.72 | 2.46 M | $22.07 B |
| 11/19/2025 | $103.48 | $99.65 (-3.7%) | $104.16 | $99.50 | 3.39 M | $21.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
