Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	655.00	655.00	655.00	655.00	47.611	0
2021-12-30	655.93	660.04	579.92	655.00	46.604	11,664
2021-12-29	668.93	668.93	668.93	668.93	46.929	960
2021-12-28	641.98	641.98	641.98	641.98	45.038	24
2021-12-27	625.43	625.43	625.43	625.43	43.877	0
2021-12-23	625.43	625.43	625.43	625.43	43.877	0
2021-12-22	625.43	625.43	625.43	625.43	43.877	600
2021-12-21	625.00	630.00	625.00	630.00	44.197	72
2021-12-20	641.27	641.27	641.27	641.27	44.988	0
2021-12-17	641.27	641.27	641.27	641.27	44.988	0
2021-12-16	641.27	641.27	641.27	641.27	44.988	0
2021-12-15	641.27	641.27	641.27	641.27	44.988	0
2021-12-14	641.27	641.27	641.27	641.27	44.988	0
2021-12-13	641.27	641.27	641.27	641.27	44.988	12
2021-12-10	621.25	626.69	621.25	626.69	43.965	1,128
2021-12-09	620.26	620.54	620.26	620.44	43.527	16,368
2021-12-08	628.49	628.49	628.49	628.49	44.091	72
2021-12-07	630.15	631.68	630.15	631.68	44.315	96
2021-12-06	629.37	655.62	629.37	643.86	45.170	1,092
2021-12-03	630.25	630.25	630.12	630.12	44.206	1,212
2021-12-02	608.83	617.45	594.47	608.58	42.695	5,676
2021-12-01	636.74	643.56	635.00	643.56	45.149	372
2021-11-30	634.65	634.65	634.65	634.65	44.524	0
2021-11-29	626.85	634.65	626.85	634.65	44.524	3,264
2021-11-26	636.07	636.07	636.07	636.07	44.623	0
2021-11-25	636.07	636.07	636.07	636.07	44.623	0
2021-11-24	636.07	636.07	636.07	636.07	44.623	0
2021-11-23	636.07	636.07	636.07	636.07	44.623	24
2021-11-22	636.07	636.07	636.07	636.07	44.623	24
2021-11-19	616.79	616.79	616.79	616.79	43.271	0
2021-11-18	620.49	620.49	616.71	616.79	43.271	18,024
2021-11-17	634.36	634.36	634.36	634.36	44.503	0
2021-11-16	633.45	634.36	633.45	634.36	44.503	492
2021-11-12	614.45	614.45	610.92	610.92	42.859	2,316
2021-11-11	597.80	597.80	597.80	597.80	41.938	12
2021-11-10	635.26	635.26	635.26	635.26	44.566	0
2021-11-09	635.26	635.26	635.26	635.26	44.566	0
2021-11-08	635.26	635.26	635.26	635.26	44.566	0
2021-11-05	635.26	635.26	635.26	635.26	44.566	0
2021-11-04	637.55	637.55	635.26	635.26	44.566	36
2021-11-03	629.30	629.30	629.30	629.30	44.148	0
2021-11-01	630.54	630.54	629.30	629.30	44.148	36
2021-10-29	611.94	629.30	611.94	629.30	44.148	72
2021-10-28	616.26	616.26	616.26	616.26	43.233	0
2021-10-27	616.26	616.26	616.26	616.26	43.233	0
2021-10-26	616.26	616.26	616.26	616.26	43.233	0
2021-10-25	616.03	616.26	615.66	616.26	43.233	132
2021-10-22	591.77	591.77	591.77	591.77	41.515	0
2021-10-21	591.77	591.77	591.77	591.77	41.515	0
2021-10-20	591.77	591.77	591.77	591.77	41.515	0
2021-10-19	591.77	591.77	591.77	591.77	41.515	24
2021-10-18	582.33	582.33	582.33	582.33	40.853	0
2021-10-15	582.33	582.33	582.33	582.33	40.853	36
2021-10-14	579.10	579.10	579.10	579.10	40.626	12

← NewerPage 21 of 21 · 1,254 trading days

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.