NYSE · DG · stock
Dollar General Corp. (DG) stock price history
Every NYSE trading session of Dollar General Corp. from Nov 13, 2009 to Sep 28, 2026: 4,242 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DG adjusted close, 2009 to 2026
- $242.08
- All time high, 2022
- $156.68
- 52 week high, $93.78 low
- 4,242
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
DG key facts
- Dollar General Corp. (DG) closed at $124.37 on Sep 28, 2026 on NYSE.
- DG's all time high close is $242.08, set on Oct 28, 2022; its all time low close is $18.62 on Feb 5, 2010.
- DG's 52 week range is $93.78 to $156.68.
- DG returned +24.3% over the year to Sep 28, 2026 and -37.2% over five years.
- Over ten years DG returned +101%, +7.3% a year compounded.
- DG's deepest drawdown was -72.6% from Oct 28, 2022 to Jan 17, 2025.
- DataCedar holds 4,242 daily sessions of DG history from Nov 13, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DG price chart, 2009 to 2026
DG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | +4.6% |
| 6 months | +7.2% |
| Year to date | -7.1% |
| 1 year | +24.3% |
| 3 years | +25.9% |
| 5 years | -37.2% |
| 10 years | +101.4% |
| Since Nov 13, 2009 | +538.0% |
| Compound annual growth, 16.9 years | +11.6% |
DG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $242.08 on Oct 28, 2022
- All time low close
- $18.62 on Feb 5, 2010
- 52 week high
- $156.68 on Feb 26, 2026
- 52 week low
- $93.78 on Nov 7, 2025
- Deepest drawdown
- -72.6% from Oct 28, 2022 to Jan 17, 2025, not yet recovered
- Best single session
- +15.8% on Jun 3, 2025
- Worst single session
- -32.1% on Aug 29, 2024
- Volatility, 1 year annualised
- 37.1%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2009
- 6.4×
- Best calendar year
- 2025, +80%
- Worst calendar year
- 2023, -44%
DG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Nov 13, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $130.93 | $156.68 | $99.06 | $124.37 | -5.0% | 568.6M | 185 |
| 2025 | $73.35 | $137.88 | $64.36 | $130.91 | +79.6% | 907.5M | 250 |
| 2024 | $128.93 | $159.12 | $69.33 | $72.89 | -43.1% | 833.8M | 252 |
| 2023 | $230.75 | $233.82 | $95.29 | $128.15 | -44.1% | 742M | 250 |
| 2022 | $216.29 | $243.15 | $169.56 | $229.40 | +5.6% | 489.2M | 251 |
| 2021 | $192.56 | $220.21 | $158.90 | $217.29 | +13.0% | 482.1M | 252 |
| 2020 | $142.37 | $205.95 | $113.62 | $192.28 | +35.9% | 537.7M | 253 |
| 2019 | $95.68 | $151.47 | $95.27 | $141.49 | +45.7% | 478M | 252 |
| 2018 | $83.10 | $106.43 | $76.18 | $97.11 | +17.5% | 636M | 251 |
| 2017 | $65.33 | $85.80 | $58.19 | $82.61 | +26.9% | 712.6M | 251 |
| 2016 | $61.56 | $84.56 | $58.25 | $65.09 | +4.4% | 822.4M | 252 |
| 2015 | $60.63 | $70.22 | $51.70 | $62.37 | +2.9% | 923.5M | 252 |
| 2014 | $51.78 | $61.56 | $45.45 | $60.63 | +17.2% | 1.2B | 252 |
| 2013 | $38.08 | $53.13 | $34.07 | $51.73 | +36.8% | 911.7M | 252 |
| 2012 | $35.61 | $48.06 | $34.16 | $37.81 | +7.2% | 940M | 250 |
| 2011 | $26.58 | $36.10 | $22.85 | $35.28 | +34.1% | 505.7M | 252 |
| 2010 | $19.34 | $28.93 | $18.27 | $26.30 | +36.7% | 251.4M | 252 |
| 2009 | $18.87 | $21.24 | $18.65 | $19.23 | n/a | 44.8M | 33 |
DG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $124.37 | -1.9% |
| August 2026 | $126.75 | -0.2% |
| July 2026 | $127.05 | +10.9% |
| June 2026 | $114.53 | +4.1% |
| May 2026 | $110.05 | -4.5% |
| April 2026 | $115.29 | -1.9% |
| March 2026 | $117.57 | -24.0% |
| February 2026 | $154.71 | +8.9% |
| January 2026 | $142.03 | +8.5% |
| December 2025 | $130.91 | +21.3% |
| November 2025 | $107.96 | +11.0% |
| October 2025 | $97.28 | -4.0% |
About the DG data
Daily bars. 4,242 sessions from Nov 13, 2009 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 13, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DEO Diageo PLC
- DFH Dream Finders Homes, Inc.
- DFIN Donnelley Financial Solutions, Inc.
- DFP Flaherty & Crumrine Dynamic Preferred & Income Fund Inc
- DGAC DISCIPLINED GROWTH ACQUISITION Corp
- DGAC.R Disciplined Growth Acquisition Corporation Rights, each right entitling the holder to receive one-fourth (1/4) of one Class A ordinary share
- DGAC.U Disciplined Growth Acquisition Corporation Units, each consisting of one Class A Ordinary Share and one Right
- DGX Quest Diagnostics INC
Common questions
DG share price history
