Dollar General Stock Price History
NYSE: DGConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
127.23+2.96 (+2.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DG price history at a glance
The price history for Dollar General (DG) on this page begins on November 9, 2009, when the stock closed at $22.73; it most recently closed at $127.23 on October 5, 2026. The highest price in this record is $262.21, reached on April 18, 2022; the latest close is 51.5% below that peak. Across the 16 complete calendar years in the table, DG finished higher in 14 and lower in 2. Its best year was 2025 (+83.2%) and its worst was 2024 (-45.1%).
Over roughly 17 years the share price changed +459.7%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, DG has gained 28.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $262.21
- Date of high
- Apr 18, 2022
- Low since 2009
- $21.30
- Date of low
- Feb 1, 2010
- 52-week high
- $158.23
- 52-week low
- $95.11
- IPO year
- 2009
- Last close
- $127.23
DG returns
1 week
+6.97%
1 month
+2.14%
3 months
+6.99%
6 months
+9.94%
Year to date
-4.17%
1 year
+28.94%
3 years
+11.79%
5 years
-41.60%
DG price return, excluding dividends.
DG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 127.23 | -7.01% |
| 2025 | 136.82 | +83.23% |
| 2024 | 74.67 | -45.08% |
| 2023 | 135.95 | -44.79% |
| 2022 | 246.25 | +4.42% |
| 2021 | 235.83 | +12.14% |
| 2020 | 210.30 | +35.34% |
| 2019 | 155.39 | +42.86% |
| 2018 | 108.77 | +16.94% |
| 2017 | 93.01 | +25.57% |
| 2016 | 74.07 | +3.06% |
| 2015 | 71.87 | +1.54% |
| 2014 | 70.78 | +16.07% |
| 2013 | 60.98 | +36.73% |
| 2012 | 44.60 | +8.41% |
| 2011 | 41.14 | +34.14% |
| 2010 | 30.67 | +36.74% |
| 2009* | 22.43 | -1.32% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
DG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 124.29 | 127.96 | 123.19 | 127.23 | +2.38% | |
| 122.32 | 125.34 | 121.51 | 124.27 | +1.74% | |
| 123.31 | 124.42 | 122.07 | 122.14 | -0.92% | |
| 120.77 | 124.72 | 120.47 | 123.27 | +3.31% | |
| 118.93 | 121.44 | 118.20 | 119.32 | +0.32% | |
| 119.25 | 119.34 | 117.31 | 118.94 | +0.01% | |
| 120.02 | 121.12 | 118.46 | 118.93 | -0.54% | |
| 124.02 | 124.30 | 118.85 | 119.58 | -2.50% | |
| 123.97 | 124.04 | 120.48 | 122.64 | -1.39% | |
| 122.97 | 125.54 | 122.45 | 124.37 | -0.38% | |
| 122.66 | 125.78 | 122.30 | 124.84 | +1.89% | |
| 123.00 | 124.99 | 122.32 | 122.53 | +1.60% | |
| 122.50 | 122.88 | 120.05 | 120.60 | -1.66% | |
| 123.34 | 125.03 | 122.47 | 122.63 | +0.59% | |
| 123.52 | 124.00 | 121.67 | 121.91 | -0.41% | |
| 125.74 | 125.74 | 122.22 | 122.41 | -2.03% | |
| 124.05 | 125.12 | 123.51 | 124.95 | +1.58% | |
| 124.38 | 125.78 | 122.25 | 123.01 | -1.36% | |
| 129.46 | 130.76 | 124.47 | 124.70 | -3.46% | |
| 124.83 | 129.72 | 124.73 | 129.17 | +3.68% | |
| 124.00 | 125.73 | 122.89 | 124.58 | +1.29% | |
| 124.15 | 126.06 | 122.40 | 122.99 | -1.27% | |
| 127.99 | 127.99 | 124.09 | 124.57 | -2.58% | |
| 132.47 | 132.75 | 126.31 | 127.87 | -4.01% | |
| 131.81 | 133.63 | 130.77 | 133.21 | +1.49% | |
| 132.66 | 133.76 | 130.64 | 131.26 | +0.28% | |
| 131.50 | 134.13 | 130.71 | 130.89 | -0.15% | |
| 127.15 | 131.78 | 126.22 | 131.09 | +3.42% | |
| 123.47 | 127.06 | 122.73 | 126.75 | +3.14% | |
| 125.25 | 125.88 | 121.34 | 122.89 | -2.38% | |
| 127.84 | 132.50 | 124.50 | 125.89 | +2.53% | |
| 122.00 | 123.81 | 120.44 | 122.78 | +0.16% | |
| 124.78 | 124.81 | 122.30 | 122.58 | -2.19% | |
| 123.58 | 125.50 | 123.00 | 125.33 | +1.56% | |
| 121.72 | 123.43 | 121.30 | 123.41 | +2.35% | |
| 118.00 | 123.09 | 117.51 | 120.58 | -1.41% | |
| 121.87 | 124.09 | 121.73 | 122.31 | +1.22% | |
| 122.81 | 124.23 | 120.52 | 120.84 | +0.63% | |
| 121.31 | 122.43 | 119.80 | 120.08 | -2.60% | |
| 122.20 | 125.77 | 122.08 | 123.28 | +0.98% | |
| 121.60 | 123.07 | 119.85 | 122.08 | +2.07% | |
| 120.76 | 120.76 | 118.00 | 119.60 | -0.39% | |
| 121.40 | 122.92 | 119.70 | 120.07 | -1.92% | |
| 124.61 | 125.68 | 121.43 | 122.42 | -3.29% | |
| 127.15 | 127.98 | 125.56 | 126.59 | -0.67% | |
| 128.14 | 128.26 | 125.68 | 127.45 | +0.40% | |
| 128.18 | 128.60 | 126.04 | 126.94 | -0.25% | |
| 125.05 | 128.32 | 124.50 | 127.26 | -0.36% | |
| 128.63 | 131.25 | 126.52 | 127.72 | +0.53% | |
| 127.17 | 127.70 | 125.04 | 127.05 | -0.35% | |
| 127.58 | 128.07 | 125.81 | 127.50 | -0.92% | |
| 125.42 | 129.13 | 124.34 | 128.68 | +2.15% | |
| 125.43 | 127.42 | 124.35 | 125.97 | +2.23% | |
| 118.68 | 124.47 | 118.68 | 123.22 | +5.11% | |
| 115.72 | 119.36 | 115.16 | 117.23 | +1.80% | |
| 119.09 | 119.09 | 114.42 | 115.16 | -4.22% | |
| 124.61 | 124.66 | 119.85 | 120.24 | -2.40% | |
| 123.83 | 125.17 | 122.59 | 123.20 | -1.24% | |
| 125.75 | 126.75 | 124.66 | 124.75 | -0.80% | |
| 127.45 | 130.61 | 124.68 | 125.75 | -1.11% | |
| 123.09 | 127.97 | 121.97 | 127.16 | +4.85% | |
| 119.37 | 122.85 | 118.92 | 121.28 | +0.95% | |
| 123.65 | 123.81 | 119.83 | 120.14 | -2.67% | |
| 120.38 | 125.75 | 120.38 | 123.44 | +3.80% | |
| 116.35 | 119.04 | 116.35 | 118.92 | +2.76% | |
| 114.19 | 116.63 | 113.50 | 115.73 | +0.81% | |
| 114.64 | 117.04 | 113.20 | 114.80 | -0.55% | |
| 115.41 | 117.71 | 115.15 | 115.43 | -0.72% | |
| 119.27 | 119.65 | 114.63 | 116.27 | -1.61% | |
| 116.45 | 118.34 | 115.49 | 118.17 | +2.58% | |
| 114.98 | 116.52 | 114.13 | 115.20 | +0.08% | |
| 116.00 | 116.59 | 113.32 | 115.11 | -2.05% | |
| 118.62 | 118.88 | 116.81 | 117.52 | -1.67% | |
| 118.35 | 120.93 | 118.14 | 119.51 | +1.66% | |
| 119.96 | 120.13 | 115.92 | 117.56 | -1.35% | |
| 115.06 | 119.67 | 114.54 | 119.17 | +4.01% | |
| 114.08 | 115.09 | 112.78 | 114.58 | +1.89% | |
| 112.16 | 116.59 | 111.75 | 112.46 | -0.87% | |
| 109.06 | 113.81 | 108.95 | 113.45 | +4.38% | |
| 113.00 | 113.55 | 107.91 | 108.69 | -4.45% | |
| 116.20 | 117.60 | 112.98 | 113.75 | -2.27% | |
| 116.49 | 119.20 | 115.45 | 116.39 | +1.39% | |
| 115.10 | 116.65 | 114.38 | 114.80 | +0.40% | |
| 109.60 | 114.64 | 108.62 | 114.34 | +3.98% | |
| 109.20 | 110.94 | 107.60 | 109.96 | +0.53% | |
| 106.25 | 110.50 | 106.25 | 109.38 | +2.40% | |
| 103.64 | 106.89 | 103.44 | 106.82 | +3.01% | |
| 104.26 | 105.67 | 102.65 | 103.70 | +0.17% | |
| 106.74 | 106.74 | 103.17 | 103.52 | -1.49% | |
| 105.75 | 106.89 | 101.87 | 105.09 | -1.11% | |
| 113.25 | 115.00 | 105.55 | 106.27 | -3.33% | |
| 111.05 | 111.99 | 108.15 | 109.93 | -0.61% | |
| 108.79 | 110.67 | 108.06 | 110.61 | +0.65% | |
| 111.00 | 111.45 | 107.38 | 109.90 | +5.34% | |
| 102.73 | 106.90 | 102.43 | 104.33 | +0.69% | |
| 105.63 | 105.63 | 101.79 | 103.61 | -1.93% | |
| 104.43 | 106.09 | 104.26 | 105.65 | +0.51% | |
| 101.84 | 105.27 | 99.57 | 105.11 | +0.48% | |
| 102.55 | 105.51 | 101.06 | 104.61 | +1.09% | |
| 106.02 | 106.03 | 100.21 | 103.48 | -2.59% | |
| 101.92 | 106.47 | 100.42 | 106.23 | +3.76% | |
| 105.36 | 105.36 | 102.32 | 102.38 | -2.54% | |
| 102.15 | 105.51 | 102.15 | 105.05 | +3.24% | |
| 102.19 | 103.38 | 100.81 | 101.75 | -1.19% | |
| 104.84 | 105.24 | 102.26 | 102.98 | -1.58% | |
| 111.83 | 112.31 | 103.64 | 104.63 | -7.64% | |
| 117.04 | 117.37 | 112.91 | 113.29 | -2.73% | |
| 116.17 | 117.55 | 113.56 | 116.47 | +0.09% | |
| 116.55 | 117.54 | 114.81 | 116.37 | -0.55% | |
| 116.18 | 118.58 | 115.82 | 117.01 | +2.21% | |
| 114.44 | 117.61 | 113.50 | 114.48 | +0.04% | |
| 116.53 | 116.56 | 113.40 | 114.43 | -1.25% | |
| 113.85 | 116.62 | 113.85 | 115.88 | +1.53% | |
| 115.91 | 116.26 | 112.76 | 114.13 | -1.46% | |
| 119.11 | 119.19 | 114.25 | 115.82 | -1.30% | |
| 121.03 | 121.43 | 116.72 | 117.35 | -2.78% | |
| 122.29 | 122.33 | 119.51 | 120.71 | -1.11% | |
| 123.09 | 123.67 | 120.43 | 122.06 | -0.93% | |
| 124.95 | 125.01 | 121.51 | 123.20 | -0.73% | |
| 126.09 | 126.95 | 123.69 | 124.11 | -1.86% | |
| 126.31 | 127.18 | 124.63 | 126.46 | -0.17% | |
| 123.31 | 127.26 | 123.31 | 126.68 | +2.60% | |
| 122.24 | 125.71 | 121.81 | 123.47 | +1.57% | |
| 119.35 | 121.75 | 117.65 | 121.56 | +1.65% | |
| 118.90 | 120.56 | 117.80 | 119.59 | +0.28% | |
| 114.90 | 119.95 | 114.68 | 119.26 | +3.05% | |
| 119.05 | 119.78 | 114.89 | 115.73 | -3.36% | |
| 121.44 | 121.93 | 118.02 | 119.75 | -2.68% | |
| 121.94 | 124.45 | 120.65 | 123.05 | +1.52% | |
| 123.77 | 124.33 | 120.47 | 121.21 | -3.04% | |
| 119.99 | 125.14 | 119.98 | 125.01 | +4.40% | |
| 116.32 | 119.87 | 115.32 | 119.74 | +2.19% | |
| 120.42 | 121.13 | 117.12 | 117.17 | -1.31% | |
| 118.58 | 119.90 | 116.70 | 118.73 | +0.76% | |
| 118.92 | 119.75 | 116.94 | 117.84 | +0.58% | |
| 119.60 | 119.73 | 117.13 | 117.16 | -1.74% | |
| 118.52 | 121.76 | 118.51 | 119.23 | -0.27% | |
| 119.50 | 120.34 | 116.60 | 119.55 | +1.42% | |
| 121.76 | 122.81 | 117.06 | 117.88 | -5.78% | |
| 126.08 | 126.44 | 123.75 | 125.11 | +0.47% | |
| 124.63 | 124.85 | 122.70 | 124.52 | +0.87% | |
| 126.00 | 126.93 | 122.89 | 123.45 | -2.54% | |
| 130.50 | 130.83 | 126.16 | 126.67 | -3.25% | |
| 135.38 | 135.38 | 130.38 | 130.93 | -2.91% | |
| 133.07 | 135.49 | 131.42 | 134.85 | +2.28% | |
| 134.93 | 135.98 | 131.13 | 131.84 | -3.02% | |
| 131.55 | 140.01 | 128.84 | 135.95 | -6.14% | |
| 145.36 | 146.99 | 143.75 | 144.84 | -0.79% | |
| 145.13 | 149.23 | 144.50 | 146.00 | +0.33% | |
| 144.75 | 145.77 | 141.62 | 145.52 | -0.54% | |
| 145.02 | 147.50 | 144.75 | 146.31 | -0.16% | |
| 149.72 | 150.21 | 144.52 | 146.55 | -3.33% | |
| 154.89 | 155.51 | 150.53 | 151.60 | -0.94% | |
| 150.06 | 154.83 | 149.30 | 153.04 | +0.28% | |
| 154.63 | 156.88 | 151.43 | 152.62 | -2.32% | |
| 153.52 | 157.07 | 153.52 | 156.24 | +1.45% | |
| 154.50 | 158.23 | 153.53 | 154.00 | -0.51% | |
| 153.70 | 156.53 | 153.26 | 154.79 | +0.54% | |
| 153.01 | 154.60 | 150.96 | 153.96 | +0.69% | |
| 150.30 | 153.31 | 149.17 | 152.90 | +1.50% | |
| 151.31 | 154.24 | 149.11 | 150.64 | -0.76% | |
| 150.74 | 153.90 | 149.68 | 151.79 | -0.15% | |
| 149.40 | 153.82 | 149.12 | 152.02 | +1.56% | |
| 153.79 | 155.00 | 147.57 | 149.68 | -2.70% | |
| 148.68 | 153.88 | 146.52 | 153.84 | +3.55% | |
| 148.00 | 150.68 | 145.94 | 148.56 | +0.95% | |
| 146.22 | 147.96 | 144.31 | 147.16 | +0.62% | |
| 148.36 | 148.80 | 145.88 | 146.25 | -0.76% | |
| 146.98 | 149.88 | 146.87 | 147.37 | +0.49% | |
| 146.53 | 148.21 | 145.82 | 146.65 | +1.21% | |
| 148.56 | 149.50 | 144.61 | 144.90 | -2.91% | |
| 149.34 | 151.17 | 146.44 | 149.25 | +0.82% | |
| 144.49 | 150.06 | 142.96 | 148.04 | +3.16% | |
| 143.70 | 145.27 | 142.71 | 143.51 | +0.06% | |
| 140.11 | 143.57 | 140.00 | 143.43 | +1.16% | |
| 145.08 | 145.66 | 140.85 | 141.78 | -2.25% | |
| 146.97 | 147.77 | 143.39 | 145.04 | -1.77% | |
| 150.99 | 151.09 | 147.16 | 147.66 | -1.78% | |
| 148.75 | 152.74 | 148.68 | 150.33 | +2.32% | |
| 145.23 | 147.41 | 144.39 | 146.92 | +1.60% | |
| 147.09 | 149.26 | 143.99 | 144.60 | -1.74% | |
| 146.95 | 147.87 | 145.29 | 147.16 | +0.36% | |
| 148.60 | 151.26 | 145.83 | 146.63 | -1.42% | |
| 151.41 | 152.16 | 147.71 | 148.74 | -1.97% | |
| 150.75 | 152.68 | 149.08 | 151.73 | +0.52% | |
| 152.03 | 154.75 | 150.87 | 150.95 | -0.20% | |
| 148.50 | 152.09 | 147.56 | 151.25 | +1.61% | |
| 142.77 | 149.06 | 142.21 | 148.86 | +4.29% | |
| 144.18 | 144.90 | 141.55 | 142.74 | -0.87% | |
| 144.00 | 145.16 | 142.51 | 144.00 | +0.34% | |
| 145.04 | 146.00 | 142.82 | 143.51 | -0.82% | |
| 139.23 | 146.19 | 139.01 | 144.69 | +4.15% | |
| 135.56 | 138.98 | 133.85 | 138.93 | +1.54% | |
| 132.79 | 137.70 | 132.65 | 136.82 | +3.05% | |
| 135.15 | 135.71 | 132.57 | 132.77 | -2.25% | |
| 136.84 | 138.09 | 135.73 | 135.82 | -1.24% | |
| 137.73 | 139.83 | 137.05 | 137.52 | -0.23% | |
| 135.85 | 137.90 | 135.54 | 137.84 | +1.76% | |
| 134.56 | 136.25 | 133.50 | 135.45 | +0.89% | |
| 137.18 | 137.20 | 133.88 | 134.25 | -2.38% | |
| 138.00 | 138.46 | 136.38 | 137.52 | +0.17% | |
| 135.97 | 137.42 | 134.18 | 137.28 | +0.44% | |
| 135.95 | 137.90 | 135.66 | 136.68 | -0.21% | |
| 134.19 | 137.60 | 133.50 | 136.97 | +1.83% | |
| 132.94 | 135.68 | 132.80 | 134.51 | +1.19% | |
| 134.30 | 135.57 | 132.03 | 132.93 | -0.21% | |
| 132.50 | 133.31 | 130.78 | 133.21 | +0.40% | |
| 126.25 | 132.71 | 126.15 | 132.68 | +5.39% | |
| 126.54 | 126.63 | 123.86 | 125.89 | +0.28% | |
| 124.97 | 128.55 | 124.07 | 125.54 | +1.02% | |
| 133.08 | 133.09 | 122.70 | 124.27 | -6.12% | |
| 125.19 | 135.08 | 124.24 | 132.37 | +5.65% | |
| 115.75 | 125.44 | 114.62 | 125.29 | +14.01% | |
| 110.80 | 111.87 | 109.89 | 109.89 | -0.13% | |
| 109.52 | 110.51 | 108.39 | 110.03 | +0.63% | |
| 109.15 | 111.07 | 108.28 | 109.34 | -0.14% | |
| 108.65 | 109.78 | 108.50 | 109.49 | +0.66% | |
| 104.73 | 109.25 | 104.52 | 108.77 | +4.28% | |
| 102.54 | 106.33 | 102.25 | 104.31 | +2.58% | |
| 101.58 | 103.19 | 100.78 | 101.69 | -0.01% | |
| 100.75 | 102.81 | 99.60 | 101.70 | +1.41% | |
| 100.19 | 101.42 | 99.72 | 100.29 | +0.64% | |
| 103.48 | 104.16 | 99.50 | 99.65 | -3.56% | |
| 102.96 | 104.79 | 102.23 | 103.33 | +0.17% | |
| 103.80 | 105.75 | 102.67 | 103.15 | -1.10% | |
| 103.83 | 105.25 | 103.35 | 104.30 | +0.11% | |
| 103.67 | 105.03 | 103.14 | 104.19 | -0.02% | |
| 104.02 | 105.11 | 103.95 | 104.21 | +0.13% | |
| 100.30 | 104.22 | 100.30 | 104.07 | +3.66% | |
| 99.25 | 100.88 | 97.32 | 100.40 | +1.19% | |
| 96.34 | 99.36 | 95.11 | 99.22 | +3.42% | |
| 101.05 | 101.05 | 95.92 | 95.94 | -4.64% | |
| 99.74 | 100.84 | 99.06 | 100.61 | +0.84% | |
| 99.38 | 100.31 | 98.27 | 99.77 | +0.61% | |
| 98.33 | 99.51 | 96.01 | 99.17 | +0.52% | |
| 98.68 | 98.75 | 96.91 | 98.66 | -0.92% | |
| 100.66 | 100.87 | 99.04 | 99.58 | -0.33% | |
| 101.02 | 101.60 | 99.78 | 99.91 | -1.97% | |
| 102.05 | 103.27 | 100.88 | 101.92 | -0.83% | |
| 101.75 | 103.23 | 101.54 | 102.77 | +0.76% | |
| 103.18 | 103.78 | 101.35 | 101.99 | -0.97% | |
| 103.48 | 105.20 | 102.72 | 102.99 | -0.57% | |
| 105.05 | 105.52 | 102.96 | 103.58 | -1.83% | |
| 106.65 | 106.91 | 105.18 | 105.51 | -0.87% | |
| 105.75 | 108.35 | 105.26 | 106.44 | +0.66% | |
| 104.67 | 105.81 | 104.32 | 105.74 | +1.79% | |
| 106.25 | 107.25 | 103.43 | 103.88 | -2.29% | |
| 104.42 | 107.03 | 103.56 | 106.32 | +2.52% | |
| 102.25 | 103.94 | 101.10 | 103.71 | +1.81% | |
| 98.77 | 102.12 | 98.52 | 101.87 | +2.67% | |
| 99.00 | 100.53 | 98.10 | 99.22 | +0.56% | |
| 98.58 | 99.00 | 97.15 | 98.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DG chart for longer ranges.