Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	54.560	54.560	54.560	54.560	51.936	3
2022-12-14	54.600	54.890	54.600	54.690	52.059	26
2022-12-13	53.830	53.830	53.830	53.830	51.241	0
2022-12-12	54.710	54.710	53.830	53.830	51.241	170
2022-12-09	54.120	54.120	54.120	54.120	51.517	1
2022-12-08	53.880	53.900	53.780	53.780	51.193	62
2022-12-07	53.960	53.960	53.960	53.960	51.365	12
2022-12-06	53.900	53.900	53.090	53.130	50.575	125
2022-12-05	53.570	53.570	52.690	53.090	50.536	64
2022-12-02	50.840	50.840	50.840	50.840	48.395	0
2022-12-01	50.930	50.930	50.840	50.840	48.395	7
2022-11-30	55.550	55.550	54.900	54.900	52.259	972
2022-11-29	55.960	55.960	55.300	55.300	52.640	2
2022-11-28	55.693	55.693	55.693	55.693	53.015	0
2022-11-25	668.32	668.32	668.32	668.32	53.015	0
2022-11-24	671.46	671.46	668.32	668.32	53.015	396
2022-11-23	700.19	700.19	689.84	689.84	54.722	1,320
2022-11-22	676.00	676.00	676.00	676.00	53.624	0
2022-11-21	676.00	676.00	676.00	676.00	53.624	0
2022-11-18	676.00	676.00	676.00	676.00	53.624	0
2022-11-17	676.00	676.00	676.00	676.00	53.624	0
2022-11-16	676.00	676.00	676.00	676.00	53.624	120
2022-11-14	664.72	676.00	664.72	676.00	53.624	72
2022-11-11	670.32	670.32	664.72	664.72	52.729	108
2022-11-10	664.43	664.43	664.43	664.43	52.706	12
2022-11-09	637.44	637.44	637.44	637.44	50.565	960
2022-11-08	640.54	640.54	640.54	640.54	50.811	0
2022-11-07	640.30	640.54	640.30	640.54	50.811	540
2022-11-04	637.98	637.98	637.98	637.98	50.608	0
2022-11-03	637.98	637.98	637.98	637.98	50.608	348
2022-11-01	666.40	666.40	666.40	666.40	52.862	0
2022-10-31	674.64	674.64	666.40	666.40	52.862	600
2022-10-28	643.75	643.75	643.75	643.75	51.065	0
2022-10-27	643.75	643.75	643.75	643.75	51.065	0
2022-10-26	643.75	643.75	643.75	643.75	51.065	0
2022-10-25	643.75	643.75	643.75	643.75	51.065	0
2022-10-24	643.75	643.75	643.75	643.75	51.065	204
2022-10-21	617.01	617.01	617.01	617.01	48.944	24
2022-10-20	630.00	630.00	615.00	617.01	48.944	72
2022-10-19	636.00	636.00	636.00	636.00	50.451	0
2022-10-18	636.00	636.00	636.00	636.00	50.451	0
2022-10-17	636.00	636.00	636.00	636.00	50.451	0
2022-10-14	636.00	636.00	636.00	636.00	50.451	0
2022-10-13	636.00	636.00	636.00	636.00	50.451	0
2022-10-11	636.00	636.00	636.00	636.00	50.451	0
2022-10-10	636.00	636.00	636.00	636.00	50.451	0
2022-10-07	636.00	636.00	636.00	636.00	50.451	0
2022-10-06	636.00	636.00	636.00	636.00	50.451	0
2022-10-05	636.00	636.00	636.00	636.00	50.451	0
2022-10-04	638.00	638.00	636.00	636.00	50.451	960
2022-10-03	617.40	617.40	617.40	617.40	48.975	0
2022-09-30	617.40	617.40	617.40	617.40	48.975	0
2022-09-29	617.40	617.40	617.40	617.40	48.040	0
2022-09-28	617.40	617.40	617.40	617.40	48.040	0
2022-09-27	617.40	617.40	617.40	617.40	48.040	0
2022-09-26	617.40	617.40	617.40	617.40	48.040	0
2022-09-23	616.14	617.40	616.14	617.40	48.040	36
2022-09-22	619.92	619.92	619.92	619.92	48.236	120
2022-09-21	624.78	624.78	624.78	624.78	48.615	2,400
2022-09-20	625.22	625.22	625.22	625.22	48.649	0

← NewerPage 17 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.