Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 28.320 | 28.350 | 28.240 | 28.240 | 27.370 | 66 |
| 2024-08-20 | 27.830 | 27.860 | 27.640 | 27.730 | 26.876 | 140 |
| 2024-08-19 | 27.940 | 28.080 | 27.640 | 27.640 | 26.789 | 216 |
| 2024-08-16 | 27.820 | 27.960 | 27.810 | 27.940 | 27.079 | 34 |
| 2024-08-15 | 26.950 | 27.620 | 26.950 | 27.540 | 26.692 | 425 |
| 2024-08-14 | 26.860 | 26.860 | 26.430 | 26.700 | 25.877 | 46 |
| 2024-08-13 | 26.880 | 26.880 | 26.200 | 26.700 | 25.877 | 302 |
| 2024-08-12 | 26.790 | 27.240 | 26.500 | 27.140 | 26.304 | 182 |
| 2024-08-09 | 27.340 | 27.340 | 26.900 | 26.900 | 26.071 | 253 |
| 2024-08-08 | 27.260 | 27.340 | 27.240 | 27.340 | 26.498 | 41 |
| 2024-08-07 | 28.260 | 28.260 | 27.900 | 27.900 | 27.041 | 23 |
| 2024-08-06 | 29.220 | 29.220 | 28.970 | 28.970 | 28.078 | 3,265 |
| 2024-08-05 | 28.920 | 29.460 | 28.920 | 29.130 | 28.233 | 262 |
| 2024-08-02 | 28.560 | 29.320 | 28.530 | 29.250 | 28.349 | 381 |
| 2024-08-01 | 28.480 | 28.560 | 28.260 | 28.560 | 27.680 | 143 |
| 2024-07-31 | 28.040 | 28.740 | 28.040 | 28.480 | 27.603 | 286 |
| 2024-07-30 | 27.700 | 27.980 | 27.700 | 27.950 | 27.089 | 21 |
| 2024-07-29 | 27.530 | 27.640 | 27.460 | 27.540 | 26.692 | 53 |
| 2024-07-26 | 28.230 | 28.230 | 28.010 | 28.010 | 27.147 | 2 |
| 2024-07-25 | 28.000 | 28.000 | 27.420 | 27.950 | 27.089 | 178 |
| 2024-07-24 | 27.780 | 27.780 | 27.430 | 27.730 | 26.876 | 2,276 |
| 2024-07-23 | 28.920 | 28.920 | 28.080 | 28.230 | 27.360 | 184 |
| 2024-07-22 | 28.080 | 28.560 | 28.080 | 28.520 | 27.641 | 77 |
| 2024-07-19 | 28.250 | 28.250 | 28.250 | 28.250 | 27.380 | 0 |
| 2024-07-18 | 28.590 | 28.590 | 28.010 | 28.250 | 27.380 | 91 |
| 2024-07-17 | 28.500 | 28.500 | 28.200 | 28.200 | 27.331 | 329 |
| 2024-07-16 | 28.680 | 29.010 | 28.680 | 28.990 | 28.097 | 255 |
| 2024-07-15 | 28.850 | 28.850 | 28.600 | 28.600 | 27.719 | 103 |
| 2024-07-12 | 30.150 | 30.400 | 30.150 | 30.240 | 29.308 | 42 |
| 2024-07-11 | 28.860 | 29.980 | 28.860 | 29.860 | 28.940 | 36 |
| 2024-07-10 | 29.070 | 29.070 | 28.410 | 28.800 | 27.913 | 113 |
| 2024-07-09 | 29.080 | 29.080 | 28.950 | 29.070 | 28.174 | 76 |
| 2024-07-08 | 29.190 | 29.190 | 29.190 | 29.190 | 28.291 | 1 |
| 2024-07-05 | 29.310 | 29.310 | 29.160 | 29.280 | 28.378 | 50 |
| 2024-07-04 | 29.280 | 29.280 | 29.280 | 29.280 | 28.287 | 0 |
| 2024-07-03 | 30.510 | 30.510 | 29.280 | 29.280 | 28.287 | 154 |
| 2024-07-02 | 30.570 | 30.570 | 30.570 | 30.570 | 29.533 | 2 |
| 2024-07-01 | 30.750 | 31.120 | 30.750 | 30.880 | 29.833 | 1,019 |
| 2024-06-28 | 29.760 | 30.770 | 29.760 | 30.750 | 29.707 | 24 |
| 2024-06-27 | 29.850 | 30.000 | 29.850 | 29.910 | 28.896 | 566 |
| 2024-06-26 | 29.070 | 29.670 | 29.070 | 29.200 | 28.210 | 1,847 |
| 2024-06-25 | 29.040 | 29.070 | 29.040 | 29.070 | 28.084 | 13 |
| 2024-06-24 | 29.110 | 29.540 | 29.110 | 29.270 | 28.278 | 66 |
| 2024-06-21 | 29.020 | 29.300 | 28.930 | 29.260 | 28.268 | 392 |
| 2024-06-20 | 28.260 | 28.750 | 28.260 | 28.600 | 27.630 | 1,065 |
| 2024-06-19 | 28.750 | 28.750 | 28.750 | 28.750 | 27.775 | 4 |
| 2024-06-18 | 28.800 | 28.800 | 28.710 | 28.740 | 27.766 | 83 |
| 2024-06-17 | 27.990 | 28.590 | 27.990 | 28.590 | 27.621 | 759 |
| 2024-06-14 | 27.260 | 27.980 | 27.260 | 27.980 | 27.031 | 3,048 |
| 2024-06-13 | 27.900 | 27.900 | 27.650 | 27.820 | 26.877 | 560 |
| 2024-06-12 | 28.400 | 28.400 | 27.900 | 28.000 | 27.051 | 159 |
| 2024-06-11 | 28.400 | 28.410 | 28.400 | 28.410 | 27.447 | 11 |
| 2024-06-10 | 28.300 | 28.400 | 28.300 | 28.400 | 27.437 | 30 |
| 2024-06-07 | 28.340 | 28.380 | 28.000 | 28.000 | 27.051 | 1,107 |
| 2024-06-06 | 28.490 | 28.720 | 28.340 | 28.340 | 27.379 | 2,305 |
| 2024-06-05 | 30.090 | 30.090 | 29.150 | 29.870 | 28.857 | 489 |
| 2024-06-04 | 30.400 | 30.400 | 30.020 | 30.020 | 29.002 | 5 |
| 2024-06-03 | 29.230 | 30.400 | 29.230 | 30.400 | 29.369 | 299 |
| 2024-05-31 | 28.550 | 29.280 | 28.000 | 29.160 | 28.171 | 335 |
| 2024-05-29 | 30.390 | 30.390 | 30.180 | 30.180 | 29.157 | 21 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.0842 USD |
| 2026-04-02 | 0.0826 USD |
| 2026-01-02 | 0.0887 USD |
| 2025-10-03 | 0.0896 USD |
| 2025-07-04 | 0.0923 USD |
| 2025-04-04 | 0.0946 USD |
| 2025-01-03 | 0.0992 USD |
| 2024-10-04 | 0.0950 USD |
| 2024-07-05 | 0.0937 USD |
| 2024-04-05 | 0.0858 USD |
| 2024-01-05 | 0.0818 USD |
| 2023-10-06 | 0.0831 USD |
| 2023-07-07 | 0.0788 USD |
| 2023-04-06 | 0.0841 USD |
| 2022-12-28 | 0.0789 USD |
| 2022-09-30 | 11.7863 USD |
| 2022-06-30 | 12.1168 USD |
| 2022-04-04 | 15.3094 USD |
| 2022-04-01 | 10.3555 USD |
| 2022-01-03 | 13.8529 USD |
| 2021-12-30 | 9.3704 USD |
| 2021-10-04 | 14.0024 USD |
| 2021-10-01 | 9.4715 USD |
| 2021-07-05 | 13.2325 USD |
| 2021-07-02 | 8.9508 USD |
| 2021-04-05 | 13.8509 USD |
| 2021-04-01 | 9.3690 USD |
| 2021-01-04 | 11.7277 USD |
| 2020-12-30 | 7.9328 USD |
| 2020-10-05 | 12.0865 USD |
| 2020-10-02 | 8.0968 USD |
| 2020-07-06 | 11.2919 USD |
| 2020-07-03 | 7.4806 USD |
| 2020-04-06 | 11.6672 USD |
| 2020-04-03 | 7.7292 USD |
| 2020-01-06 | 8.0656 USD |
| 2020-01-03 | 5.3431 USD |
| 2019-10-07 | 7.8170 USD |
| 2019-10-04 | 5.1786 USD |
| 2019-07-05 | 7.2349 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.