Dollar General Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	30.320	31.050	29.280	31.050	29.920	31,804
2024-02-29	30.060	30.320	29.850	30.320	29.217	98
2024-02-28	29.710	29.710	29.690	29.700	28.619	34
2024-02-27	28.750	29.790	28.750	29.700	28.619	239
2024-02-26	29.300	29.310	28.750	28.750	27.704	175
2024-02-23	29.320	29.640	29.310	29.310	28.244	181
2024-02-22	29.250	29.370	28.830	29.320	28.253	84
2024-02-21	29.280	29.370	29.030	29.100	28.041	630
2024-02-20	29.350	29.880	29.250	29.270	28.205	2,207
2024-02-19	29.350	29.530	29.350	29.350	28.282	145
2024-02-16	28.450	29.830	28.450	29.300	28.234	17,191
2024-02-15	27.240	28.100	27.240	27.980	26.962	3,422
2024-02-14	27.270	27.360	27.150	27.210	26.220	108
2024-02-09	28.440	28.440	27.870	27.960	26.943	107
2024-02-08	28.240	28.380	28.230	28.230	27.203	161
2024-02-07	28.020	28.320	27.890	28.020	27.001	8,265
2024-02-06	27.840	27.900	27.620	27.720	26.712	236
2024-02-05	28.320	28.410	27.870	27.900	26.885	321
2024-02-02	27.750	28.200	27.750	28.200	27.174	2,035
2024-02-01	27.450	28.140	27.240	27.810	26.798	2,231
2024-01-31	27.280	27.500	27.280	27.300	26.307	36
2024-01-30	27.620	27.720	26.800	27.090	26.104	540
2024-01-29	27.280	27.570	27.240	27.500	26.500	4,495
2024-01-26	27.300	27.400	27.280	27.280	26.288	279
2024-01-25	27.540	27.540	26.440	27.360	26.365	548
2024-01-24	27.570	27.780	26.780	27.000	26.018	11,600
2024-01-23	27.490	27.950	27.490	27.840	26.827	75
2024-01-22	27.130	27.990	27.130	27.990	26.972	165
2024-01-19	27.620	27.620	27.120	27.120	26.133	227
2024-01-18	28.230	28.230	27.730	27.760	26.750	744
2024-01-17	28.200	28.800	27.770	28.150	27.126	105
2024-01-16	28.020	28.310	28.020	28.230	27.203	128
2024-01-15	28.450	28.900	27.020	27.650	26.644	424
2024-01-12	27.320	27.910	26.820	27.910	26.895	119
2024-01-11	27.230	27.400	27.050	27.330	26.336	230
2024-01-10	28.000	28.450	27.470	27.470	26.471	142
2024-01-09	27.850	28.080	27.850	28.080	27.058	34
2024-01-08	27.490	27.780	27.360	27.360	26.365	256
2024-01-05	27.570	28.170	27.360	27.570	26.567	240
2024-01-04	27.270	27.880	27.270	27.570	26.488	726
2024-01-03	29.000	30.770	26.970	27.000	25.941	3,576
2024-01-02	27.410	28.920	27.410	28.880	27.747	2,422
2023-12-28	27.000	27.600	27.000	27.510	26.431	74
2023-12-27	26.930	27.030	26.910	27.010	25.950	61
2023-12-26	26.760	27.600	26.730	26.970	25.912	1,195
2023-12-22	26.080	26.820	26.080	26.820	25.768	502
2023-12-21	26.180	26.420	26.180	26.400	25.364	125
2023-12-20	26.280	26.730	26.280	26.500	25.460	58
2023-12-19	25.900	26.220	25.900	26.220	25.191	1,306
2023-12-18	26.990	27.030	25.800	25.800	24.788	2,026
2023-12-15	26.900	26.900	26.820	26.820	25.768	1,057
2023-12-14	26.820	26.930	26.400	26.820	25.768	139
2023-12-13	26.080	26.700	26.080	26.700	25.652	2,051
2023-12-12	25.950	25.950	25.410	25.560	24.557	655
2023-12-11	26.020	26.020	25.590	25.590	24.586	243
2023-12-08	26.820	26.820	25.940	26.140	25.114	346
2023-12-07	27.500	28.230	26.880	27.430	26.354	547
2023-12-06	27.510	27.590	27.150	27.420	26.344	232
2023-12-05	28.220	28.220	27.360	27.360	26.286	160
2023-12-04	27.500	27.930	27.500	27.720	26.632	492

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.