Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	625.22	625.22	625.22	625.22	48.649	0
2022-09-19	625.22	625.22	625.22	625.22	48.649	0
2022-09-16	625.22	625.22	625.22	625.22	48.649	0
2022-09-15	625.22	625.22	625.22	625.22	48.649	0
2022-09-14	625.22	625.22	625.22	625.22	48.649	240
2022-09-13	628.12	628.12	628.12	628.12	48.874	144
2022-09-12	635.68	635.68	635.60	635.60	49.457	48
2022-09-09	637.23	637.23	637.23	637.23	49.583	108
2022-09-08	645.61	645.61	642.49	642.49	49.993	276
2022-09-06	619.88	619.88	619.88	619.88	48.233	0
2022-09-05	619.88	619.88	619.88	619.88	48.233	0
2022-09-02	623.72	624.97	619.88	619.88	48.233	85,932
2022-09-01	629.11	629.60	629.11	629.60	48.990	240
2022-08-31	619.76	619.76	617.96	619.11	48.173	1,296
2022-08-30	626.85	626.85	626.85	626.85	48.776	0
2022-08-29	626.85	626.85	626.85	626.85	48.776	0
2022-08-26	626.85	626.85	626.85	626.85	48.776	0
2022-08-25	626.85	626.85	626.85	626.85	48.776	240
2022-08-24	633.72	635.04	633.67	635.04	49.413	4,812
2022-08-23	642.25	642.25	642.25	642.25	49.974	0
2022-08-22	653.50	653.50	642.23	642.25	49.974	1,032
2022-08-19	662.63	662.63	654.59	654.59	50.934	288
2022-08-18	668.43	668.43	666.60	666.60	51.869	972
2022-08-17	658.37	658.37	658.37	658.37	51.228	0
2022-08-16	658.37	658.37	658.37	658.37	51.228	24
2022-08-15	635.80	635.93	635.80	635.93	49.482	2,700
2022-08-12	657.80	657.80	657.80	657.80	51.184	0
2022-08-11	657.80	657.80	657.80	657.80	51.184	0
2022-08-10	657.80	657.80	657.80	657.80	51.184	0
2022-08-09	657.80	657.80	657.80	657.80	51.184	0
2022-08-08	657.80	657.80	657.80	657.80	51.184	1,800
2022-08-05	668.93	668.93	668.93	668.93	52.050	0
2022-08-04	668.93	668.93	668.93	668.93	52.050	0
2022-08-03	667.92	668.93	667.92	668.93	52.050	1,980
2022-08-02	655.64	659.17	654.55	659.10	51.285	1,392
2022-08-01	652.80	660.15	650.80	654.83	50.953	7,128
2022-07-29	639.64	647.20	639.03	644.48	50.148	9,480
2022-07-28	638.44	640.36	632.80	635.63	49.459	2,448
2022-07-27	638.96	644.80	638.38	643.50	50.071	624
2022-07-26	653.20	653.20	646.79	649.69	50.553	348
2022-07-25	680.68	680.68	680.68	680.68	52.964	0
2022-07-22	676.60	682.78	675.24	680.68	52.964	3,672
2022-07-21	673.01	677.03	673.01	677.03	52.680	504
2022-07-20	666.18	673.86	666.18	673.39	52.397	480
2022-07-19	658.96	659.72	658.96	659.72	51.333	24
2022-07-18	660.32	660.32	660.32	660.32	51.380	960
2022-07-15	682.79	682.79	656.70	659.90	51.347	3,600
2022-07-14	678.48	678.48	670.35	672.68	52.342	2,460
2022-07-13	669.91	670.38	669.91	670.38	52.163	48
2022-07-12	676.14	676.14	676.14	676.14	52.611	0
2022-07-11	676.14	676.14	676.14	676.14	52.611	12
2022-07-08	668.12	668.12	668.12	668.12	51.987	1,200
2022-07-07	682.20	682.20	682.20	682.20	53.082	12
2022-07-06	681.69	689.19	680.37	688.77	53.594	1,116
2022-07-05	652.00	652.00	652.00	652.00	50.733	0
2022-07-04	652.00	652.00	652.00	652.00	50.733	0
2022-07-01	649.60	652.00	649.60	652.00	50.733	204
2022-06-30	652.80	652.80	638.72	640.64	49.849	360
2022-06-29	648.15	648.15	641.15	641.15	48.946	2,856
2022-06-28	648.04	648.04	648.04	648.04	49.472	0

← NewerPage 18 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.