Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	651.94	651.94	648.04	648.04	49.472	2,544
2022-06-24	648.58	648.58	648.58	648.58	49.513	2,040
2022-06-23	629.91	634.98	629.91	634.98	48.475	252
2022-06-22	620.86	620.86	620.86	620.86	47.397	504
2022-06-21	605.42	605.42	605.42	605.42	46.218	0
2022-06-20	605.64	605.70	605.42	605.42	46.218	324
2022-06-17	587.60	587.60	587.60	587.60	44.858	0
2022-06-15	587.60	587.60	587.60	587.60	44.858	0
2022-06-14	589.29	591.18	587.60	587.60	44.858	732
2022-06-13	588.12	589.29	588.12	589.29	44.987	24
2022-06-10	584.33	584.33	581.25	581.25	44.373	492
2022-06-09	532.47	532.47	532.47	532.47	40.649	0
2022-06-08	532.47	532.47	532.47	532.47	40.649	0
2022-06-07	532.47	532.47	532.47	532.47	40.649	0
2022-06-06	532.47	532.47	532.47	532.47	40.649	0
2022-06-03	532.47	532.47	532.47	532.47	40.649	0
2022-06-02	532.47	532.47	532.47	532.47	40.649	0
2022-06-01	532.07	533.51	532.07	532.47	40.649	564
2022-05-31	525.76	525.76	525.76	525.76	40.137	12
2022-05-30	541.49	541.49	541.49	541.49	41.338	0
2022-05-27	537.22	541.49	537.22	541.49	41.338	624
2022-05-26	469.62	469.62	469.62	469.62	35.851	0
2022-05-25	469.62	469.62	469.62	469.62	35.851	0
2022-05-24	469.62	469.62	469.62	469.62	35.851	348
2022-05-23	463.64	463.64	463.64	463.64	35.394	1,680
2022-05-20	471.00	471.00	455.49	455.62	34.782	2,748
2022-05-19	490.41	490.41	490.41	490.41	37.438	12
2022-05-18	503.44	505.68	487.21	501.20	38.262	4,716
2022-05-17	585.27	585.27	585.27	585.27	44.680	0
2022-05-16	585.27	585.27	585.27	585.27	44.680	0
2022-05-13	585.27	585.27	585.27	585.27	44.680	0
2022-05-12	585.27	585.27	585.27	585.27	44.680	0
2022-05-11	585.27	585.27	585.27	585.27	44.680	0
2022-05-10	585.27	585.27	585.27	585.27	44.680	1,320
2022-05-09	604.50	607.00	604.50	607.00	46.339	1,920
2022-05-06	585.38	585.38	585.38	585.38	44.688	0
2022-05-05	585.38	585.38	585.38	585.38	44.688	0
2022-05-04	585.38	585.38	585.38	585.38	44.688	1,320
2022-05-03	585.38	585.38	585.38	585.38	44.688	3,000
2022-05-02	594.13	600.03	590.41	597.36	45.603	3,624
2022-04-29	593.08	593.08	588.98	588.98	44.963	6,756
2022-04-28	591.56	591.56	591.56	591.56	45.160	0
2022-04-27	591.56	591.56	591.56	591.56	45.160	0
2022-04-26	591.56	591.56	591.56	591.56	45.160	0
2022-04-25	591.56	591.56	591.56	591.56	45.160	0
2022-04-22	591.56	591.56	591.56	591.56	45.160	0
2022-04-20	591.56	591.56	591.56	591.56	45.160	0
2022-04-19	591.56	591.56	591.56	591.56	45.160	12
2022-04-18	584.07	584.07	584.07	584.07	44.588	0
2022-04-14	584.07	584.07	584.07	584.07	44.588	12
2022-04-13	579.19	579.19	579.19	579.19	44.215	0
2022-04-12	579.19	579.19	579.19	579.19	44.215	0
2022-04-11	579.19	579.19	579.19	579.19	44.215	0
2022-04-08	578.56	579.69	578.56	579.19	44.215	4,536
2022-04-07	560.05	560.05	560.05	560.05	42.754	0
2022-04-06	527.14	560.74	527.14	560.05	42.754	5,532
2022-04-05	534.32	534.32	533.53	533.54	40.731	48
2022-04-04	522.68	522.68	522.68	522.68	39.902	1,080
2022-04-01	528.00	537.42	525.55	525.55	38.952	384
2022-03-31	537.53	537.53	537.53	537.53	39.072	24

← NewerPage 19 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.