Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	26.830	27.190	26.830	27.190	26.029	15
2023-09-01	28.740	28.740	26.600	26.830	25.684	30,586
2023-08-31	27.000	28.620	26.640	28.620	27.398	3,629
2023-08-30	31.320	31.320	31.320	31.320	29.982	0
2023-08-29	31.620	31.620	31.320	31.320	29.982	2,003
2023-08-28	31.740	31.740	31.620	31.620	30.270	2
2023-08-25	31.640	31.640	31.640	31.640	30.289	1
2023-08-24	32.000	32.000	32.000	32.000	30.633	2
2023-08-23	32.600	32.600	32.150	32.200	30.825	1,030
2023-08-22	32.800	32.800	32.800	32.800	31.399	2,000
2023-08-21	33.040	33.990	33.040	33.910	32.462	34
2023-08-18	33.880	33.880	33.770	33.770	32.328	25
2023-08-17	33.730	33.730	33.260	33.260	31.840	2,000
2023-08-16	34.140	34.310	34.090	34.090	32.634	235
2023-08-15	33.450	33.600	33.450	33.600	32.165	52
2023-08-14	34.000	34.000	33.700	33.700	32.261	5
2023-08-11	34.000	34.000	34.000	34.000	32.548	0
2023-08-10	33.920	34.000	33.910	34.000	32.548	73
2023-08-09	33.830	33.830	33.830	33.830	32.385	3
2023-08-08	33.800	33.920	33.800	33.920	32.471	24
2023-08-07	34.440	34.440	34.030	34.370	32.902	21
2023-08-04	34.070	34.070	34.030	34.030	32.577	101
2023-08-03	34.070	34.430	34.070	34.430	32.960	23
2023-08-02	33.690	34.070	33.690	34.070	32.615	21
2023-08-01	33.270	33.690	33.270	33.690	32.251	54
2023-07-31	33.760	33.760	33.270	33.270	31.849	21
2023-07-28	32.700	33.540	32.700	33.540	32.108	3
2023-07-27	32.610	33.320	32.610	33.290	31.868	8
2023-07-26	33.330	33.330	32.600	32.610	31.217	10
2023-07-25	32.560	32.670	32.560	32.670	31.275	711
2023-07-24	33.860	33.860	33.130	33.210	31.792	422
2023-07-21	33.340	33.860	33.190	33.860	32.414	4
2023-07-20	32.830	33.940	32.830	33.810	32.366	50
2023-07-19	33.130	33.130	32.680	32.680	31.284	18
2023-07-18	32.900	32.900	32.690	32.690	31.294	65
2023-07-17	32.870	32.870	32.340	32.340	30.959	1,533
2023-07-14	32.750	32.870	32.750	32.870	31.466	6
2023-07-13	33.350	33.350	33.160	33.160	31.744	809
2023-07-12	34.090	34.090	33.640	33.770	32.328	3,453
2023-07-11	35.000	35.000	34.200	34.550	33.074	2,501
2023-07-10	33.340	34.580	33.340	34.510	33.036	128
2023-07-07	34.030	34.030	34.030	34.030	32.577	7
2023-07-06	34.240	34.870	34.240	34.640	33.085	644
2023-07-05	34.220	34.290	34.220	34.290	32.751	26
2023-07-04	34.490	34.580	33.730	33.920	32.398	20
2023-07-03	34.560	34.560	33.530	34.500	32.952	53
2023-06-30	33.810	33.880	33.610	33.880	32.359	4,003
2023-06-29	34.090	34.090	33.800	33.800	32.283	4,002
2023-06-28	34.200	34.650	34.090	34.090	32.560	3
2023-06-27	33.670	33.840	33.000	33.840	32.321	253
2023-06-26	33.980	33.980	33.110	33.110	31.624	675
2023-06-23	34.330	34.330	34.330	34.330	32.789	1
2023-06-22	33.150	34.220	33.150	34.170	32.636	2,026
2023-06-21	32.900	33.260	32.900	33.130	31.643	1,513
2023-06-20	32.550	33.010	32.420	32.970	31.490	416
2023-06-19	32.780	33.510	32.000	33.510	32.006	42
2023-06-16	32.900	32.900	32.660	32.780	31.309	583
2023-06-15	32.500	32.900	32.180	32.900	31.423	22
2023-06-14	32.500	33.160	30.770	30.770	29.389	36
2023-06-13	31.560	32.420	31.500	32.400	30.946	11

← NewerPage 14 of 21 · 1,253 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.