Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 26.970 | 27.300 | 26.950 | 27.280 | 26.210 | 547 |
| 2023-11-30 | 26.340 | 26.900 | 26.340 | 26.900 | 25.844 | 276 |
| 2023-11-29 | 26.310 | 26.380 | 26.270 | 26.270 | 25.239 | 2,736 |
| 2023-11-28 | 25.710 | 26.010 | 25.710 | 25.930 | 24.913 | 232 |
| 2023-11-27 | 25.650 | 25.820 | 25.560 | 25.710 | 24.701 | 897 |
| 2023-11-24 | 25.620 | 25.770 | 25.460 | 25.680 | 24.672 | 348 |
| 2023-11-23 | 26.000 | 26.000 | 25.980 | 25.980 | 24.961 | 41 |
| 2023-11-22 | 25.490 | 25.510 | 25.050 | 25.440 | 24.442 | 663 |
| 2023-11-21 | 24.990 | 25.120 | 24.500 | 25.060 | 24.077 | 1,812 |
| 2023-11-20 | 24.720 | 24.740 | 24.680 | 24.720 | 23.750 | 155 |
| 2023-11-17 | 24.380 | 24.500 | 24.040 | 24.480 | 23.519 | 19,196 |
| 2023-11-16 | 24.240 | 24.240 | 23.880 | 23.900 | 22.962 | 2,581 |
| 2023-11-14 | 24.020 | 24.700 | 23.740 | 24.650 | 23.683 | 1,375 |
| 2023-11-13 | 24.340 | 24.340 | 24.000 | 24.000 | 23.058 | 239 |
| 2023-11-10 | 24.210 | 24.500 | 23.890 | 24.020 | 23.077 | 456 |
| 2023-11-09 | 24.560 | 24.560 | 24.250 | 24.250 | 23.298 | 277 |
| 2023-11-08 | 24.740 | 24.740 | 24.540 | 24.540 | 23.577 | 33 |
| 2023-11-07 | 24.890 | 24.890 | 24.360 | 24.640 | 23.673 | 1,363 |
| 2023-11-06 | 24.440 | 24.840 | 24.400 | 24.400 | 23.443 | 492 |
| 2023-11-03 | 23.790 | 24.470 | 23.790 | 24.440 | 23.481 | 147 |
| 2023-11-01 | 25.230 | 25.230 | 24.080 | 24.080 | 23.135 | 30,566 |
| 2023-10-31 | 25.530 | 25.530 | 25.140 | 25.230 | 24.240 | 214 |
| 2023-10-30 | 25.060 | 25.320 | 24.780 | 25.280 | 24.288 | 1,295 |
| 2023-10-27 | 25.690 | 25.690 | 24.780 | 24.820 | 23.846 | 388 |
| 2023-10-26 | 24.900 | 25.500 | 24.660 | 25.180 | 24.192 | 4,101 |
| 2023-10-25 | 24.620 | 24.900 | 24.620 | 24.900 | 23.923 | 294 |
| 2023-10-24 | 24.620 | 24.620 | 23.860 | 24.130 | 23.183 | 899 |
| 2023-10-23 | 24.810 | 24.810 | 23.980 | 24.620 | 23.654 | 12,272 |
| 2023-10-20 | 24.600 | 24.600 | 24.100 | 24.320 | 23.366 | 2,862 |
| 2023-10-19 | 24.480 | 25.400 | 24.240 | 25.400 | 24.403 | 1,243 |
| 2023-10-18 | 24.600 | 24.780 | 24.350 | 24.350 | 23.395 | 428 |
| 2023-10-17 | 24.520 | 24.650 | 24.480 | 24.480 | 23.519 | 285 |
| 2023-10-16 | 23.780 | 24.260 | 23.150 | 23.830 | 22.895 | 1,406 |
| 2023-10-13 | 23.510 | 23.720 | 23.060 | 23.520 | 22.597 | 252 |
| 2023-10-11 | 22.400 | 22.440 | 21.620 | 21.840 | 20.983 | 1,675 |
| 2023-10-10 | 22.400 | 22.400 | 21.850 | 22.200 | 21.329 | 2,240 |
| 2023-10-09 | 22.840 | 25.000 | 22.720 | 22.860 | 21.963 | 2,049 |
| 2023-10-06 | 23.780 | 23.780 | 22.930 | 22.930 | 22.030 | 66 |
| 2023-10-05 | 23.600 | 23.600 | 22.990 | 23.030 | 22.046 | 2,240 |
| 2023-10-04 | 22.680 | 23.090 | 22.590 | 23.090 | 22.104 | 581 |
| 2023-10-03 | 21.960 | 22.740 | 21.830 | 22.680 | 21.711 | 6,788 |
| 2023-10-02 | 22.650 | 22.650 | 21.720 | 21.980 | 21.041 | 6,138 |
| 2023-09-29 | 22.210 | 22.370 | 22.100 | 22.200 | 21.252 | 1,877 |
| 2023-09-28 | 22.180 | 22.220 | 21.820 | 22.220 | 21.271 | 2,419 |
| 2023-09-27 | 22.200 | 22.250 | 21.870 | 21.870 | 20.936 | 139 |
| 2023-09-26 | 22.080 | 22.120 | 21.960 | 21.960 | 21.022 | 13,315 |
| 2023-09-25 | 22.340 | 22.540 | 22.270 | 22.290 | 21.338 | 508 |
| 2023-09-22 | 22.580 | 22.580 | 22.200 | 22.260 | 21.309 | 1,689 |
| 2023-09-21 | 23.520 | 23.550 | 22.560 | 22.560 | 21.597 | 2,064 |
| 2023-09-20 | 22.980 | 23.620 | 22.680 | 23.540 | 22.535 | 1,547 |
| 2023-09-19 | 23.000 | 23.990 | 22.800 | 23.990 | 22.965 | 992 |
| 2023-09-18 | 23.990 | 23.990 | 22.880 | 23.020 | 22.037 | 6,666 |
| 2023-09-15 | 23.890 | 23.890 | 23.450 | 23.540 | 22.535 | 1,495 |
| 2023-09-14 | 24.690 | 24.690 | 23.850 | 23.880 | 22.860 | 2,109 |
| 2023-09-13 | 26.110 | 26.110 | 24.450 | 24.690 | 23.636 | 23,150 |
| 2023-09-12 | 27.610 | 27.610 | 25.590 | 25.590 | 24.497 | 2,373 |
| 2023-09-11 | 26.800 | 26.800 | 25.850 | 26.010 | 24.899 | 19,186 |
| 2023-09-08 | 25.800 | 26.280 | 25.740 | 26.280 | 25.158 | 15,207 |
| 2023-09-06 | 27.000 | 27.000 | 26.190 | 26.190 | 25.072 | 79 |
| 2023-09-05 | 27.630 | 27.630 | 26.500 | 26.500 | 25.368 | 2,024 |
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.