Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	31.000	31.350	30.900	31.100	29.704	2,388
2023-06-09	31.750	31.760	31.200	31.340	29.933	119
2023-06-07	32.150	32.150	31.800	31.940	30.506	3,048
2023-06-06	32.550	32.550	32.150	32.210	30.764	57
2023-06-05	34.500	34.500	32.550	32.550	31.089	4,235
2023-06-02	34.000	34.450	33.800	34.420	32.875	9,107
2023-06-01	43.010	43.010	43.010	43.010	41.080	12
2023-05-31	42.500	42.500	42.500	42.500	40.592	0
2023-05-30	43.130	43.130	42.500	42.500	40.592	26
2023-05-29	43.150	43.150	42.320	43.130	41.194	27
2023-05-26	42.560	42.560	42.560	42.560	40.650	0
2023-05-25	42.560	42.560	42.560	42.560	40.650	10
2023-05-24	42.970	42.970	42.900	42.910	40.984	10
2023-05-23	44.010	44.010	44.010	44.010	42.035	7
2023-05-22	44.210	44.210	43.980	43.980	42.006	2
2023-05-19	44.210	44.210	44.210	44.210	42.226	0
2023-05-18	44.210	44.210	44.210	44.210	42.226	0
2023-05-17	44.210	44.210	44.210	44.210	42.226	3
2023-05-16	44.780	44.780	44.320	44.320	42.331	19
2023-05-15	44.780	44.780	44.780	44.780	42.770	0
2023-05-12	44.780	44.780	44.780	44.780	42.770	1
2023-05-11	44.910	44.910	44.910	44.910	42.894	10
2023-05-10	46.080	46.080	45.270	45.270	43.238	5
2023-05-09	45.450	45.450	45.450	45.450	43.410	0
2023-05-08	45.450	45.450	45.450	45.450	43.410	10
2023-05-05	45.270	45.300	45.270	45.300	43.267	27
2023-05-04	45.270	45.270	45.090	45.090	43.066	21
2023-05-03	46.090	46.090	45.780	45.780	43.725	2
2023-05-02	45.540	46.220	45.540	46.220	44.145	9
2023-04-28	45.540	45.540	45.540	45.540	43.496	0
2023-04-27	45.540	45.540	45.540	45.540	43.496	1
2023-04-26	46.290	46.350	46.070	46.220	44.145	17
2023-04-25	46.580	46.600	46.580	46.600	44.508	28
2023-04-24	46.900	46.900	45.630	46.710	44.613	17
2023-04-20	45.980	45.980	45.980	45.980	43.916	1
2023-04-19	44.910	44.910	44.910	44.910	42.894	1
2023-04-18	44.480	45.050	44.460	44.810	42.799	2,943
2023-04-17	44.570	44.570	44.460	44.460	42.464	2
2023-04-14	44.540	44.540	43.690	43.690	41.729	4
2023-04-13	44.710	44.710	44.040	44.040	42.063	7
2023-04-12	44.710	44.710	44.710	44.710	42.703	1
2023-04-11	45.540	45.540	45.500	45.520	43.477	33
2023-04-10	49.900	49.900	45.390	46.350	44.270	35
2023-04-06	46.380	50.000	46.380	50.000	47.756	2
2023-04-05	45.250	45.250	45.250	45.250	43.139	0
2023-04-04	45.180	45.250	45.180	45.250	43.139	2
2023-04-03	44.610	44.610	44.610	44.610	42.529	11
2023-03-31	44.000	44.120	44.000	44.120	42.061	4
2023-03-30	44.940	44.940	44.940	44.940	42.843	0
2023-03-29	44.940	44.940	44.940	44.940	42.843	0
2023-03-28	44.930	44.940	44.930	44.940	42.843	7
2023-03-27	44.920	44.930	44.920	44.930	42.834	8
2023-03-24	45.630	45.630	45.630	45.630	43.501	0
2023-03-23	45.630	45.630	45.630	45.630	43.501	0
2023-03-22	46.380	46.380	45.630	45.630	43.501	29
2023-03-21	46.380	46.380	46.170	46.170	44.016	5
2023-03-20	46.110	46.110	46.000	46.000	43.854	11
2023-03-17	46.380	46.380	46.380	46.380	44.216	10
2023-03-16	48.070	48.070	47.740	47.740	45.512	21
2023-03-15	47.910	48.140	47.900	48.070	45.827	4,045

← NewerPage 15 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.