Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	30.240	30.660	30.240	30.660	30.458	31
2026-01-29	31.300	31.300	30.570	30.570	30.368	675
2026-01-28	32.400	32.400	31.380	31.390	31.183	610
2026-01-27	33.130	33.130	32.030	32.070	31.859	1,190
2026-01-26	32.500	33.130	32.140	33.130	32.912	133
2026-01-23	32.320	32.320	32.280	32.280	32.067	34
2026-01-22	32.760	32.760	31.770	31.870	31.660	216
2026-01-21	33.260	33.260	32.550	32.760	32.544	224
2026-01-20	33.450	33.450	33.450	33.450	33.230	2
2026-01-19	33.700	33.700	32.880	32.880	32.663	5
2026-01-16	33.550	33.700	33.230	33.380	33.160	618
2026-01-15	34.110	34.110	34.110	34.110	33.885	0
2026-01-14	34.480	34.560	34.110	34.110	33.885	40
2026-01-13	33.570	34.020	33.310	34.020	33.796	71
2026-01-12	32.050	33.300	32.050	33.130	32.912	2,991
2026-01-09	32.430	32.450	31.700	32.000	31.789	2,345
2026-01-08	32.220	32.670	32.100	32.490	32.276	254
2026-01-07	32.610	32.680	32.220	32.250	32.037	194
2026-01-06	31.130	32.610	31.130	32.610	32.395	847
2026-01-05	31.110	31.130	31.110	31.130	30.925	190
2026-01-02	31.960	31.960	30.260	31.110	30.905	147
2025-12-30	32.940	32.940	31.400	31.640	31.342	7
2025-12-29	31.750	32.310	31.750	31.870	31.570	1,593
2025-12-26	30.270	31.350	30.270	31.350	31.055	5
2025-12-23	31.170	31.170	30.890	30.890	30.599	1,461
2025-12-22	32.060	32.060	31.620	31.920	31.619	8
2025-12-19	31.150	31.740	30.970	31.740	31.441	130
2025-12-18	31.890	31.890	31.240	31.500	31.203	1,094
2025-12-17	30.930	31.470	30.900	31.420	31.124	226
2025-12-16	30.310	30.870	30.310	30.870	30.579	50
2025-12-15	30.350	30.720	30.210	30.210	29.925	62
2025-12-12	29.770	29.970	29.700	29.960	29.678	1,615
2025-12-11	28.710	29.800	28.710	29.770	29.489	157
2025-12-10	28.830	28.830	28.450	28.450	28.182	111
2025-12-09	27.800	29.000	27.800	28.560	28.291	749
2025-12-08	29.400	29.400	27.800	27.800	27.538	611
2025-12-05	27.680	30.520	27.680	30.520	30.232	1,554
2025-12-04	24.940	27.660	24.940	27.660	27.399	3,222
2025-12-03	24.540	24.760	24.540	24.590	24.358	32
2025-12-02	24.300	24.300	24.300	24.300	24.071	1
2025-12-01	24.330	24.580	24.330	24.580	24.348	81
2025-11-28	23.960	24.420	23.960	24.420	24.190	65
2025-11-27	24.520	24.520	24.520	24.520	24.289	12
2025-11-26	23.490	24.130	23.490	24.130	23.903	40
2025-11-25	23.730	23.730	23.730	23.730	23.506	4
2025-11-24	23.130	23.130	23.050	23.050	22.833	1,604
2025-11-21	22.730	23.140	22.730	23.130	22.912	106
2025-11-19	22.500	22.500	22.500	22.500	22.288	1
2025-11-18	23.080	23.150	23.080	23.080	22.862	38
2025-11-17	23.200	23.330	23.130	23.330	23.110	241
2025-11-14	22.930	22.970	22.930	22.970	22.754	47
2025-11-13	23.340	23.340	22.950	22.950	22.734	257
2025-11-12	23.120	23.120	22.920	23.100	22.882	234
2025-11-11	22.260	22.840	22.260	22.800	22.585	1,690
2025-11-10	21.930	21.930	21.550	21.810	21.604	58
2025-11-07	21.500	21.880	21.500	21.880	21.674	7
2025-11-06	22.200	22.200	21.500	21.500	21.297	83
2025-11-05	22.280	22.480	22.280	22.480	22.268	11
2025-11-04	22.280	22.280	22.280	22.280	22.070	100
2025-11-03	21.680	22.090	21.680	21.920	21.713	293

← NewerPage 4 of 21 · 1,249 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.