Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	47.910	48.140	47.900	48.070	45.827	4,045
2023-03-14	47.220	47.220	47.220	47.220	45.017	1
2023-03-13	47.050	47.050	47.050	47.050	44.855	0
2023-03-10	47.050	47.050	47.050	47.050	44.855	1
2023-03-09	47.110	47.110	47.110	47.110	44.912	0
2023-03-08	47.110	47.110	47.110	47.110	44.912	0
2023-03-07	47.110	47.110	47.110	47.110	44.912	0
2023-03-06	47.110	47.110	47.110	47.110	44.912	216
2023-03-03	47.070	47.070	46.890	46.890	44.702	2
2023-03-02	46.450	46.450	46.450	46.450	44.283	12
2023-03-01	46.800	46.800	46.380	46.440	44.273	38
2023-02-28	46.710	46.710	46.710	46.710	44.531	0
2023-02-27	46.840	46.840	46.710	46.710	44.531	3,006
2023-02-24	48.870	48.870	48.870	48.870	46.590	0
2023-02-23	48.870	48.870	48.870	48.870	46.590	0
2023-02-22	48.870	48.870	48.870	48.870	46.590	0
2023-02-17	48.810	48.870	48.810	48.870	46.590	2
2023-02-16	50.410	50.680	49.600	49.600	47.286	4,523
2023-02-15	49.500	50.280	49.500	50.280	47.934	6
2023-02-14	49.090	50.000	49.090	50.000	47.667	6
2023-02-13	50.010	50.010	50.000	50.000	47.667	2
2023-02-10	50.280	50.380	50.010	50.010	47.677	8
2023-02-09	50.000	50.500	50.000	50.500	48.144	93
2023-02-08	49.700	49.700	49.290	49.290	46.990	6
2023-02-07	49.740	49.740	48.860	48.860	46.580	3
2023-02-06	49.710	49.710	49.150	49.150	46.857	7
2023-02-03	48.960	48.960	48.960	48.960	46.676	0
2023-02-02	48.960	48.960	48.960	48.960	46.676	1
2023-02-01	49.180	49.400	49.050	49.050	46.761	65
2023-01-31	49.700	49.700	48.500	48.600	46.332	224
2023-01-30	50.400	50.400	49.400	49.700	47.381	27
2023-01-27	50.400	50.400	50.360	50.360	48.010	45
2023-01-26	49.800	49.800	49.800	49.800	47.476	0
2023-01-25	49.800	49.800	49.800	49.800	47.476	0
2023-01-24	49.790	50.450	49.500	49.800	47.476	11,904
2023-01-23	48.450	48.450	48.450	48.450	46.189	0
2023-01-20	48.450	48.450	48.450	48.450	46.189	0
2023-01-19	48.190	49.400	48.100	48.450	46.189	3,004
2023-01-18	49.170	49.170	49.170	49.170	46.876	1
2023-01-17	49.770	49.830	49.750	49.830	47.505	3
2023-01-16	49.560	49.560	49.560	49.560	47.248	0
2023-01-13	49.500	49.620	49.500	49.560	47.248	14
2023-01-12	52.170	52.170	49.500	49.500	47.190	7
2023-01-11	52.260	52.260	52.260	52.260	49.822	0
2023-01-10	52.260	52.260	52.260	52.260	49.822	0
2023-01-09	52.260	52.260	52.260	52.260	49.822	0
2023-01-06	52.260	52.260	52.260	52.260	49.822	0
2023-01-05	52.260	52.260	52.260	52.260	49.822	0
2023-01-04	52.260	52.260	52.260	52.260	49.822	0
2023-01-03	52.260	52.260	52.260	52.260	49.822	0
2023-01-02	52.260	52.260	52.260	52.260	49.822	0
2022-12-29	52.260	52.260	52.260	52.260	49.822	0
2022-12-28	52.260	52.260	52.260	52.260	49.822	0
2022-12-27	52.260	52.260	52.260	52.260	49.746	0
2022-12-26	52.260	52.260	52.260	52.260	49.746	0
2022-12-23	52.260	52.260	52.260	52.260	49.746	0
2022-12-22	52.300	52.300	52.260	52.260	49.746	15
2022-12-21	53.340	53.340	53.340	53.340	50.774	40
2022-12-20	53.340	53.340	53.340	53.340	50.774	0
2022-12-19	54.410	54.410	53.340	53.340	50.774	119

← NewerPage 16 of 21 · 1,249 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.