Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 31.160 | 31.160 | 30.600 | 30.600 | 29.562 | 2,698 |
| 2024-05-27 | 31.200 | 31.200 | 30.810 | 30.810 | 29.765 | 622 |
| 2024-05-24 | 31.300 | 31.300 | 31.300 | 31.300 | 30.239 | 1 |
| 2024-05-23 | 30.290 | 30.290 | 30.000 | 30.000 | 28.983 | 6 |
| 2024-05-22 | 30.190 | 30.420 | 30.190 | 30.420 | 29.389 | 765 |
| 2024-05-21 | 28.560 | 30.720 | 28.560 | 30.480 | 29.447 | 45 |
| 2024-05-20 | 29.820 | 29.940 | 29.150 | 29.150 | 28.162 | 5,203 |
| 2024-05-17 | 31.110 | 31.110 | 30.150 | 30.150 | 29.128 | 14 |
| 2024-05-16 | 30.450 | 31.420 | 30.450 | 31.420 | 30.355 | 82 |
| 2024-05-15 | 30.440 | 30.440 | 30.210 | 30.210 | 29.186 | 114 |
| 2024-05-14 | 29.800 | 29.850 | 29.800 | 29.850 | 28.838 | 7 |
| 2024-05-13 | 30.480 | 30.480 | 29.730 | 29.730 | 28.722 | 7 |
| 2024-05-10 | 30.180 | 30.180 | 30.180 | 30.180 | 29.157 | 17 |
| 2024-05-09 | 29.360 | 30.000 | 29.360 | 30.000 | 28.983 | 304 |
| 2024-05-08 | 29.400 | 29.400 | 29.360 | 29.360 | 28.364 | 3 |
| 2024-05-07 | 29.340 | 29.640 | 29.340 | 29.460 | 28.461 | 197 |
| 2024-05-06 | 29.400 | 29.400 | 28.510 | 28.620 | 27.650 | 860 |
| 2024-05-03 | 29.000 | 29.240 | 28.770 | 29.240 | 28.249 | 82,455 |
| 2024-05-02 | 30.210 | 30.210 | 29.130 | 29.250 | 28.258 | 83 |
| 2024-04-30 | 30.090 | 30.210 | 30.090 | 30.210 | 29.186 | 409 |
| 2024-04-29 | 29.830 | 30.060 | 29.740 | 30.060 | 29.041 | 110 |
| 2024-04-26 | 30.850 | 30.850 | 30.850 | 30.850 | 29.804 | 1 |
| 2024-04-25 | 30.660 | 30.780 | 30.630 | 30.780 | 29.736 | 21 |
| 2024-04-24 | 30.240 | 30.840 | 30.240 | 30.810 | 29.765 | 32 |
| 2024-04-23 | 30.450 | 30.540 | 30.450 | 30.540 | 29.504 | 80 |
| 2024-04-22 | 31.100 | 31.100 | 30.910 | 31.060 | 30.007 | 24 |
| 2024-04-19 | 31.800 | 31.800 | 31.350 | 31.350 | 30.287 | 52 |
| 2024-04-18 | 31.710 | 32.020 | 31.650 | 31.800 | 30.722 | 202 |
| 2024-04-17 | 31.440 | 31.680 | 31.440 | 31.680 | 30.606 | 65 |
| 2024-04-16 | 31.360 | 31.860 | 31.350 | 31.860 | 30.780 | 1,439 |
| 2024-04-15 | 32.370 | 32.400 | 31.400 | 31.400 | 30.335 | 186 |
| 2024-04-12 | 32.060 | 32.910 | 31.470 | 31.470 | 30.403 | 1,022 |
| 2024-04-11 | 32.620 | 32.760 | 32.500 | 32.500 | 31.398 | 319 |
| 2024-04-10 | 32.110 | 32.580 | 32.110 | 32.580 | 31.475 | 267 |
| 2024-04-09 | 32.220 | 32.220 | 32.040 | 32.040 | 30.954 | 389 |
| 2024-04-08 | 32.960 | 33.030 | 32.730 | 32.730 | 31.620 | 1,026 |
| 2024-04-05 | 33.490 | 34.020 | 33.490 | 33.770 | 32.625 | 958 |
| 2024-04-04 | 33.490 | 33.990 | 33.490 | 33.490 | 32.272 | 176 |
| 2024-04-03 | 32.430 | 33.500 | 32.430 | 33.500 | 32.281 | 857 |
| 2024-04-02 | 32.580 | 32.580 | 32.160 | 32.430 | 31.250 | 565 |
| 2024-04-01 | 32.580 | 33.320 | 32.580 | 33.320 | 32.108 | 2,844 |
| 2024-03-28 | 32.100 | 32.640 | 32.100 | 32.550 | 31.366 | 335 |
| 2024-03-27 | 31.500 | 31.800 | 31.470 | 31.800 | 30.643 | 208 |
| 2024-03-26 | 31.250 | 31.620 | 31.200 | 31.500 | 30.354 | 99 |
| 2024-03-25 | 31.310 | 31.440 | 31.110 | 31.250 | 30.113 | 1,372 |
| 2024-03-22 | 32.000 | 32.070 | 31.470 | 31.530 | 30.383 | 142 |
| 2024-03-21 | 32.070 | 32.850 | 31.980 | 32.000 | 30.836 | 665 |
| 2024-03-20 | 32.340 | 32.540 | 32.280 | 32.460 | 31.279 | 957 |
| 2024-03-19 | 32.580 | 32.730 | 32.010 | 32.130 | 30.961 | 2,833 |
| 2024-03-18 | 30.910 | 32.730 | 30.910 | 32.670 | 31.481 | 3,005 |
| 2024-03-15 | 31.470 | 31.770 | 30.960 | 31.620 | 30.470 | 8,787 |
| 2024-03-14 | 32.890 | 34.470 | 30.870 | 30.870 | 29.747 | 1,577 |
| 2024-03-13 | 32.520 | 32.730 | 31.910 | 32.040 | 30.874 | 52,115 |
| 2024-03-12 | 33.380 | 33.440 | 33.120 | 33.150 | 31.944 | 215 |
| 2024-03-11 | 32.450 | 33.150 | 32.450 | 33.150 | 31.944 | 366 |
| 2024-03-08 | 32.940 | 32.940 | 32.570 | 32.570 | 31.385 | 360 |
| 2024-03-07 | 31.890 | 32.600 | 31.890 | 32.600 | 31.414 | 1,335 |
| 2024-03-06 | 31.250 | 31.990 | 31.250 | 31.890 | 30.730 | 9,345 |
| 2024-03-05 | 30.990 | 31.890 | 30.990 | 31.890 | 30.730 | 13,906 |
| 2024-03-04 | 31.080 | 31.080 | 30.440 | 30.540 | 29.429 | 242 |
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.