Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 6 |
| 2026-07-24 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 25 |
| 2026-07-23 | 25.110 | 25.110 | 24.420 | 24.420 | 24.420 | 23 |
| 2026-07-22 | 26.130 | 26.130 | 26.130 | 26.130 | 26.130 | 0 |
| 2026-07-21 | 26.070 | 26.130 | 26.070 | 26.130 | 26.130 | 16 |
| 2026-07-20 | 26.820 | 26.820 | 26.580 | 26.580 | 26.580 | 18 |
| 2026-07-17 | 27.330 | 27.450 | 27.150 | 27.150 | 27.150 | 703 |
| 2026-07-16 | 26.730 | 27.170 | 26.730 | 27.010 | 27.010 | 753 |
| 2026-07-15 | 25.670 | 25.940 | 25.670 | 25.940 | 25.940 | 25 |
| 2026-07-14 | 25.780 | 27.320 | 25.670 | 27.320 | 27.320 | 12 |
| 2026-07-13 | 25.600 | 26.580 | 25.600 | 26.460 | 26.460 | 173 |
| 2026-07-10 | 24.940 | 25.320 | 24.940 | 25.320 | 25.320 | 164 |
| 2026-07-09 | 24.270 | 24.860 | 24.270 | 24.680 | 24.680 | 10 |
| 2026-07-08 | 25.470 | 25.470 | 24.500 | 24.770 | 24.770 | 36 |
| 2026-07-07 | 24.760 | 25.210 | 24.760 | 25.210 | 25.210 | 119 |
| 2026-07-06 | 26.410 | 26.410 | 25.000 | 25.000 | 25.000 | 105 |
| 2026-07-03 | 26.410 | 26.410 | 26.060 | 26.400 | 26.314 | 10 |
| 2026-07-02 | 24.860 | 24.860 | 24.860 | 24.860 | 24.779 | 0 |
| 2026-07-01 | 24.580 | 25.160 | 24.580 | 24.860 | 24.779 | 32 |
| 2026-06-30 | 24.700 | 24.700 | 24.540 | 24.540 | 24.458 | 150 |
| 2026-06-29 | 25.340 | 25.340 | 25.340 | 25.340 | 25.255 | 80 |
| 2026-06-26 | 25.920 | 25.920 | 25.860 | 25.860 | 25.773 | 17 |
| 2026-06-25 | 25.320 | 25.510 | 25.050 | 25.050 | 24.966 | 253 |
| 2026-06-24 | 25.480 | 25.840 | 25.480 | 25.840 | 25.753 | 78 |
| 2026-06-23 | 23.870 | 23.870 | 23.870 | 23.870 | 23.790 | 1 |
| 2026-06-22 | 24.120 | 24.840 | 24.000 | 24.360 | 24.278 | 75 |
| 2026-06-19 | 23.670 | 23.670 | 23.670 | 23.670 | 23.591 | 0 |
| 2026-06-18 | 23.670 | 23.670 | 23.670 | 23.670 | 23.591 | 1 |
| 2026-06-17 | 23.400 | 23.400 | 23.010 | 23.010 | 22.933 | 22 |
| 2026-06-16 | 24.580 | 24.580 | 23.880 | 24.200 | 24.119 | 23 |
| 2026-06-15 | 24.450 | 25.010 | 24.360 | 24.360 | 24.278 | 28 |
| 2026-06-12 | 24.550 | 24.550 | 24.550 | 24.550 | 24.468 | 100 |
| 2026-06-11 | 24.100 | 24.230 | 24.000 | 24.230 | 24.149 | 130 |
| 2026-06-10 | 23.750 | 23.980 | 23.740 | 23.740 | 23.660 | 35 |
| 2026-06-09 | 23.500 | 23.500 | 23.480 | 23.480 | 23.401 | 422 |
| 2026-06-08 | 22.080 | 22.080 | 22.080 | 22.080 | 22.006 | 0 |
| 2026-06-05 | 22.080 | 22.080 | 22.080 | 22.080 | 22.006 | 1 |
| 2026-06-03 | 22.290 | 22.290 | 21.700 | 21.860 | 21.787 | 69 |
| 2026-06-02 | 22.570 | 24.030 | 22.290 | 22.290 | 22.215 | 121 |
| 2026-06-01 | 22.920 | 23.040 | 22.920 | 23.040 | 22.963 | 63 |
| 2026-05-29 | 23.040 | 23.040 | 22.920 | 22.920 | 22.843 | 5,042 |
| 2026-05-28 | 22.180 | 23.380 | 22.180 | 23.040 | 22.963 | 224 |
| 2026-05-27 | 21.480 | 22.330 | 21.400 | 22.060 | 21.986 | 183 |
| 2026-05-26 | 21.630 | 21.630 | 21.480 | 21.480 | 21.408 | 147 |
| 2026-05-25 | 22.490 | 22.490 | 21.790 | 22.320 | 22.245 | 57 |
| 2026-05-22 | 21.900 | 21.900 | 21.900 | 21.900 | 21.827 | 0 |
| 2026-05-21 | 21.200 | 21.900 | 20.950 | 21.900 | 21.827 | 741 |
| 2026-05-20 | 21.640 | 21.640 | 21.640 | 21.640 | 21.567 | 0 |
| 2026-05-19 | 21.720 | 21.720 | 21.640 | 21.640 | 21.567 | 1,265 |
| 2026-05-18 | 22.020 | 22.020 | 21.720 | 21.720 | 21.647 | 6,224 |
| 2026-05-15 | 21.120 | 22.070 | 21.120 | 22.020 | 21.946 | 37 |
| 2026-05-14 | 20.900 | 21.840 | 20.900 | 21.400 | 21.328 | 6,381 |
| 2026-05-13 | 21.120 | 21.120 | 20.720 | 20.900 | 20.830 | 29 |
| 2026-05-12 | 21.320 | 21.320 | 20.920 | 20.940 | 20.870 | 211 |
| 2026-05-11 | 23.280 | 23.280 | 21.270 | 21.270 | 21.199 | 3,344 |
| 2026-05-08 | 23.600 | 23.600 | 23.420 | 23.420 | 23.341 | 450 |
| 2026-05-07 | 23.690 | 23.730 | 23.630 | 23.730 | 23.650 | 7,905 |
| 2026-05-06 | 24.450 | 24.450 | 23.690 | 23.690 | 23.611 | 7,907 |
| 2026-05-05 | 24.240 | 24.240 | 24.000 | 24.200 | 24.119 | 9,170 |
| 2026-05-04 | 23.870 | 23.870 | 23.540 | 23.540 | 23.461 | 879 |
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.