MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
DG — Dollar General Corp.
NYSEDollar General Corp.
$118.93
-0.65(-0.54%)
- O
- 120.02
- H
- 121.12
- L
- 118.46
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$118.93
Period Return+24.39%
Period High$158.23
Period Low$86.25
Avg Daily Volume3.21M
Total Trading Days365
DG — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $120.02 | $121.12 | $118.46 | $118.93 | $-0.65 | -0.54% | 1,847,210 | $119.20 | $118.46 $121.12 |
| Sep 30, 2026 | $124.02 | $124.30 | $118.85 | $119.58 | $-3.06 | -2.50% | 2,572,167 | $120.05 | $118.85 $124.30 |
| Sep 29, 2026 | $123.97 | $124.04 | $120.48 | $122.64 | $-1.73 | -1.39% | 2,708,411 | $122.32 | $120.48 $124.04 |
| Sep 28, 2026 | $122.97 | $125.54 | $122.45 | $124.37 | $-0.47 | -0.38% | 2,452,451 | $124.46 | $122.45 $125.54 |
| Sep 25, 2026 | $122.66 | $125.78 | $122.30 | $124.84 | +$2.31 | +1.89% | 2,506,459 | $124.71 | $122.30 $125.78 |
| Sep 24, 2026 | $123.00 | $124.99 | $122.32 | $122.53 | +$1.93 | +1.60% | 2,324,818 | $122.95 | $122.32 $124.99 |
| Sep 23, 2026 | $122.50 | $122.88 | $120.05 | $120.60 | $-2.03 | -1.66% | 1,610,518 | $120.80 | $120.05 $122.88 |
| Sep 22, 2026 | $123.34 | $125.03 | $122.47 | $122.63 | +$0.72 | +0.59% | 1,893,902 | $123.43 | $122.47 $125.03 |
| Sep 21, 2026 | $123.52 | $124.00 | $121.67 | $121.91 | $-0.50 | -0.41% | 2,375,247 | $122.56 | $121.67 $124.00 |
| Sep 18, 2026 | $125.74 | $125.74 | $122.22 | $122.41 | $-2.54 | -2.03% | 4,730,207 | $122.83 | $122.22 $125.74 |
| Sep 17, 2026 | $124.05 | $125.12 | $123.51 | $124.95 | +$1.94 | +1.58% | 2,259,422 | $124.40 | $123.51 $125.12 |
| Sep 16, 2026 | $124.38 | $125.78 | $122.25 | $123.01 | $-1.69 | -1.36% | 2,317,746 | $123.96 | $122.25 $125.78 |
| Sep 15, 2026 | $129.46 | $130.76 | $124.47 | $124.70 | $-4.47 | -3.46% | 2,631,767 | $125.63 | $124.47 $130.76 |
| Sep 14, 2026 | $124.83 | $129.72 | $124.73 | $129.17 | +$4.59 | +3.68% | 2,825,930 | $128.60 | $124.73 $129.72 |
| Sep 11, 2026 | $124.00 | $125.73 | $122.89 | $124.58 | +$1.59 | +1.29% | 2,228,055 | $124.39 | $122.89 $125.73 |
| Sep 10, 2026 | $124.15 | $126.06 | $122.40 | $122.99 | $-1.58 | -1.27% | 2,112,044 | $123.57 | $122.40 $126.06 |
| Sep 9, 2026 | $127.99 | $127.99 | $124.09 | $124.57 | $-3.30 | -2.58% | 2,585,186 | $125.40 | $124.09 $127.99 |
| Sep 8, 2026 | $132.47 | $132.75 | $126.31 | $127.87 | $-5.34 | -4.01% | 2,544,047 | $127.87 | $126.31 $132.75 |
| Sep 4, 2026 | $131.81 | $133.63 | $130.77 | $133.21 | +$1.95 | +1.49% | 1,710,524 | $132.86 | $130.77 $133.63 |
| Sep 3, 2026 | $132.66 | $133.76 | $130.64 | $131.26 | +$0.37 | +0.28% | 1,726,087 | $131.37 | $130.64 $133.76 |
| Sep 2, 2026 | $131.50 | $134.13 | $130.71 | $130.89 | $-0.20 | -0.15% | 2,750,202 | $131.83 | $130.71 $134.13 |
| Sep 1, 2026 | $127.15 | $131.78 | $126.22 | $131.09 | +$4.34 | +3.42% | 3,879,164 | $130.63 | $126.22 $131.78 |
| Aug 31, 2026 | $123.47 | $127.06 | $122.73 | $126.75 | +$3.86 | +3.14% | 4,191,485 | $126.05 | $122.73 $127.06 |
| Aug 28, 2026 | $125.25 | $125.88 | $121.34 | $122.89 | $-3.00 | -2.38% | 3,310,508 | $122.87 | $121.34 $125.88 |
| Aug 27, 2026 | $127.84 | $132.50 | $124.50 | $125.89 | +$3.11 | +2.53% | 6,406,160 | $128.61 | $124.50 $132.50 |
| Aug 26, 2026 | $122.00 | $123.81 | $120.44 | $122.78 | +$0.20 | +0.16% | 3,243,241 | $122.50 | $120.44 $123.81 |
| Aug 25, 2026 | $124.78 | $124.81 | $122.30 | $122.58 | $-2.75 | -2.19% | 1,533,359 | $122.94 | $122.30 $124.81 |
| Aug 24, 2026 | $123.58 | $125.50 | $123.00 | $125.33 | +$1.92 | +1.56% | 2,138,771 | $124.69 | $123.00 $125.50 |
| Aug 21, 2026 | $121.72 | $123.43 | $121.30 | $123.41 | +$2.83 | +2.35% | 1,770,171 | $122.75 | $121.30 $123.43 |
| Aug 20, 2026 | $118.00 | $123.09 | $117.51 | $120.58 | $-1.73 | -1.41% | 2,152,925 | $121.18 | $117.51 $123.09 |