Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 23.280 | 23.870 | 23.280 | 23.870 | 23.790 | 191 |
| 2026-04-29 | 24.700 | 24.700 | 23.600 | 23.760 | 23.680 | 206 |
| 2026-04-28 | 25.020 | 25.020 | 23.850 | 24.010 | 23.929 | 2,183 |
| 2026-04-27 | 24.270 | 29.440 | 24.270 | 29.440 | 29.341 | 31 |
| 2026-04-24 | 25.150 | 25.320 | 25.110 | 25.130 | 25.046 | 34 |
| 2026-04-23 | 25.100 | 25.140 | 25.100 | 25.110 | 25.026 | 39 |
| 2026-04-22 | 25.710 | 25.710 | 25.430 | 25.470 | 25.385 | 94 |
| 2026-04-20 | 26.690 | 26.690 | 25.980 | 25.980 | 25.893 | 116 |
| 2026-04-17 | 25.190 | 26.420 | 25.190 | 26.420 | 26.331 | 424 |
| 2026-04-16 | 25.190 | 25.190 | 25.190 | 25.190 | 25.106 | 0 |
| 2026-04-15 | 24.420 | 25.190 | 24.420 | 25.190 | 25.106 | 72 |
| 2026-04-14 | 24.460 | 24.950 | 24.460 | 24.920 | 24.836 | 788 |
| 2026-04-13 | 24.270 | 24.270 | 24.190 | 24.190 | 24.109 | 30 |
| 2026-04-10 | 24.270 | 24.510 | 24.030 | 24.030 | 23.949 | 1,768 |
| 2026-04-09 | 26.070 | 26.070 | 26.070 | 26.070 | 25.983 | 5 |
| 2026-04-08 | 26.340 | 26.340 | 25.980 | 26.070 | 25.983 | 8,476 |
| 2026-04-07 | 24.990 | 24.990 | 24.990 | 24.990 | 24.906 | 0 |
| 2026-04-06 | 24.990 | 24.990 | 24.990 | 24.990 | 24.906 | 1 |
| 2026-04-02 | 25.050 | 25.500 | 25.050 | 25.500 | 25.414 | 534 |
| 2026-04-01 | 25.760 | 25.760 | 25.410 | 25.410 | 25.243 | 725 |
| 2026-03-31 | 25.470 | 25.570 | 25.340 | 25.570 | 25.401 | 442 |
| 2026-03-30 | 25.920 | 25.920 | 25.830 | 25.840 | 25.670 | 3 |
| 2026-03-27 | 25.660 | 25.660 | 25.660 | 25.660 | 25.491 | 200 |
| 2026-03-26 | 25.470 | 25.470 | 25.470 | 25.470 | 25.302 | 0 |
| 2026-03-25 | 25.780 | 25.780 | 25.470 | 25.470 | 25.302 | 208 |
| 2026-03-24 | 26.070 | 26.070 | 26.070 | 26.070 | 25.898 | 1 |
| 2026-03-23 | 27.990 | 27.990 | 27.150 | 27.150 | 26.971 | 500 |
| 2026-03-20 | 26.970 | 26.970 | 26.970 | 26.970 | 26.792 | 0 |
| 2026-03-19 | 27.700 | 27.700 | 26.960 | 26.970 | 26.792 | 433 |
| 2026-03-18 | 29.190 | 29.190 | 27.540 | 27.660 | 27.478 | 316 |
| 2026-03-17 | 29.100 | 29.280 | 29.100 | 29.280 | 29.087 | 4 |
| 2026-03-16 | 29.070 | 29.280 | 28.920 | 29.280 | 29.087 | 49 |
| 2026-03-13 | 29.140 | 29.140 | 29.140 | 29.140 | 28.948 | 500 |
| 2026-03-12 | 29.950 | 30.060 | 28.890 | 29.430 | 29.236 | 5,086 |
| 2026-03-11 | 31.680 | 31.680 | 31.680 | 31.680 | 31.471 | 0 |
| 2026-03-10 | 31.740 | 31.740 | 31.680 | 31.680 | 31.471 | 15 |
| 2026-03-09 | 31.410 | 31.440 | 31.110 | 31.440 | 31.233 | 10 |
| 2026-03-06 | 31.990 | 31.990 | 31.990 | 31.990 | 31.779 | 2 |
| 2026-03-05 | 33.130 | 33.130 | 31.900 | 32.190 | 31.978 | 57 |
| 2026-03-04 | 32.950 | 33.100 | 32.770 | 32.800 | 32.584 | 84 |
| 2026-03-03 | 33.580 | 33.890 | 33.580 | 33.890 | 33.667 | 503 |
| 2026-03-02 | 33.400 | 33.890 | 32.680 | 32.890 | 32.673 | 831 |
| 2026-02-27 | 33.430 | 33.430 | 33.160 | 33.160 | 32.941 | 6 |
| 2026-02-26 | 33.450 | 33.450 | 33.150 | 33.150 | 32.931 | 11 |
| 2026-02-25 | 33.260 | 33.270 | 33.010 | 33.010 | 32.792 | 122 |
| 2026-02-24 | 32.710 | 32.830 | 32.620 | 32.760 | 32.544 | 57 |
| 2026-02-23 | 32.790 | 32.790 | 32.250 | 32.770 | 32.554 | 260 |
| 2026-02-20 | 32.000 | 32.840 | 32.000 | 32.460 | 32.246 | 129 |
| 2026-02-19 | 32.710 | 33.270 | 32.710 | 33.270 | 33.051 | 7 |
| 2026-02-18 | 33.020 | 33.260 | 33.020 | 33.260 | 33.041 | 110 |
| 2026-02-13 | 32.130 | 32.130 | 32.130 | 32.130 | 31.918 | 0 |
| 2026-02-12 | 32.190 | 32.470 | 32.130 | 32.130 | 31.918 | 278 |
| 2026-02-11 | 31.400 | 31.870 | 31.390 | 31.840 | 31.630 | 518 |
| 2026-02-10 | 31.620 | 31.620 | 31.620 | 31.620 | 31.412 | 6 |
| 2026-02-09 | 32.120 | 32.430 | 31.860 | 31.860 | 31.650 | 21 |
| 2026-02-06 | 32.120 | 32.120 | 32.120 | 32.120 | 31.908 | 100 |
| 2026-02-05 | 32.460 | 32.460 | 31.880 | 31.890 | 31.680 | 6 |
| 2026-02-04 | 32.810 | 32.820 | 32.690 | 32.720 | 32.504 | 27 |
| 2026-02-03 | 31.620 | 31.620 | 31.620 | 31.620 | 31.412 | 0 |
| 2026-02-02 | 31.470 | 31.620 | 31.470 | 31.620 | 31.412 | 15 |
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.