Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	546.47	546.47	546.47	546.47	39.722	0
2022-03-29	543.25	546.47	543.25	546.47	39.722	36
2022-03-28	538.47	538.47	537.85	537.85	39.096	2,412
2022-03-25	527.00	527.17	527.00	527.17	38.319	144
2022-03-24	535.93	535.93	530.47	533.71	38.795	168
2022-03-23	555.00	555.00	555.00	555.00	40.342	0
2022-03-22	552.73	555.00	552.73	555.00	40.342	72
2022-03-21	562.61	566.28	562.61	566.28	41.162	2,076
2022-03-18	570.00	572.89	566.73	572.89	41.643	4,116
2022-03-17	560.69	560.69	560.69	560.69	40.756	3,000
2022-03-16	550.80	550.80	550.80	550.80	40.037	12
2022-03-15	550.92	550.92	550.92	550.92	40.046	3,720
2022-03-14	521.04	529.61	521.04	527.69	38.357	36
2022-03-11	523.72	525.30	523.72	525.30	38.183	8,040
2022-03-10	517.11	517.11	517.11	517.11	37.588	0
2022-03-09	517.11	517.11	517.11	517.11	37.588	3,360
2022-03-08	520.00	520.00	502.64	502.64	36.536	612
2022-03-07	530.62	530.62	530.62	530.62	38.570	0
2022-03-04	520.78	530.62	520.78	530.62	38.570	624
2022-03-03	520.00	520.78	520.00	520.78	37.855	3,132
2022-03-02	524.16	524.16	523.77	523.77	38.072	1,572
2022-02-25	418.07	511.07	418.07	508.87	36.989	4,572
2022-02-24	467.65	488.98	467.65	485.19	35.268	336
2022-02-23	472.50	472.50	468.57	468.57	34.060	540
2022-02-22	505.41	505.41	487.05	487.05	35.403	372
2022-02-21	504.44	504.44	504.44	504.44	36.667	36
2022-02-18	508.10	508.10	508.10	508.10	36.933	0
2022-02-17	513.57	513.57	508.10	508.10	36.933	48
2022-02-16	512.23	512.23	512.23	512.23	37.233	0
2022-02-15	513.85	513.85	512.23	512.23	37.233	1,800
2022-02-14	523.00	523.00	523.00	523.00	38.016	12
2022-02-11	525.15	526.25	525.15	526.25	38.252	1,200
2022-02-10	537.96	537.96	537.96	537.96	39.104	0
2022-02-09	540.00	540.00	537.96	537.96	39.104	3,432
2022-02-08	538.48	538.48	531.39	531.39	38.626	3,708
2022-02-07	540.12	540.12	540.12	540.12	39.261	0
2022-02-04	540.78	542.17	534.80	540.12	39.261	204
2022-02-03	548.90	548.90	548.90	548.90	39.899	0
2022-02-02	548.90	548.90	548.90	548.90	39.899	12
2022-02-01	553.30	553.30	553.30	553.30	40.219	12
2022-01-31	550.00	550.00	550.00	550.00	39.979	48
2022-01-28	549.29	549.29	549.29	549.29	39.927	12
2022-01-27	557.97	557.97	557.97	557.97	40.558	600
2022-01-26	577.61	577.61	565.85	565.85	41.131	720
2022-01-25	577.01	577.61	577.01	577.61	41.986	24
2022-01-24	579.70	583.88	579.70	583.88	42.441	24
2022-01-21	569.43	580.74	569.42	580.74	42.213	36
2022-01-20	601.80	601.80	601.80	601.80	43.744	12
2022-01-19	597.08	597.08	597.08	597.08	43.401	12
2022-01-18	584.01	598.06	577.00	598.06	43.472	396
2022-01-17	601.65	601.65	601.65	601.65	43.733	600
2022-01-14	602.02	602.02	594.64	594.64	43.224	2,664
2022-01-13	670.01	670.01	670.01	670.01	48.702	0
2022-01-12	670.01	670.01	670.01	670.01	48.702	0
2022-01-11	670.01	670.01	670.01	670.01	48.702	0
2022-01-10	670.01	670.01	670.01	670.01	48.702	0
2022-01-07	670.01	670.01	670.01	670.01	48.702	0
2022-01-06	652.00	670.01	652.00	670.01	48.702	276
2022-01-05	672.35	673.21	672.35	673.21	48.935	1,332
2022-01-04	669.69	669.69	669.69	669.69	48.679	3,240

← NewerPage 20 of 21 · 1,254 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.