Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 21.980 | 22.010 | 21.850 | 22.010 | 21.803 | 2,505 |
| 2025-10-30 | 22.540 | 22.540 | 22.230 | 22.230 | 22.020 | 8 |
| 2025-10-29 | 22.450 | 22.460 | 22.360 | 22.360 | 22.149 | 28,056 |
| 2025-10-28 | 22.780 | 23.000 | 22.770 | 23.000 | 22.783 | 601 |
| 2025-10-27 | 22.460 | 22.830 | 22.460 | 22.830 | 22.615 | 2 |
| 2025-10-24 | 23.100 | 23.100 | 22.850 | 22.920 | 22.704 | 302 |
| 2025-10-23 | 23.310 | 23.310 | 23.100 | 23.100 | 22.882 | 105 |
| 2025-10-22 | 24.080 | 24.080 | 23.310 | 23.310 | 23.090 | 3 |
| 2025-10-21 | 23.900 | 23.900 | 23.840 | 23.840 | 23.615 | 267 |
| 2025-10-20 | 23.160 | 23.900 | 23.160 | 23.900 | 23.675 | 13 |
| 2025-10-17 | 23.640 | 23.640 | 23.640 | 23.640 | 23.417 | 0 |
| 2025-10-16 | 24.210 | 24.210 | 23.590 | 23.640 | 23.417 | 466 |
| 2025-10-15 | 23.850 | 24.210 | 23.850 | 24.210 | 23.982 | 6 |
| 2025-10-14 | 23.380 | 23.780 | 23.360 | 23.490 | 23.269 | 293 |
| 2025-10-13 | 22.470 | 23.180 | 22.460 | 22.980 | 22.763 | 257 |
| 2025-10-10 | 22.610 | 23.020 | 22.610 | 22.730 | 22.516 | 169 |
| 2025-10-09 | 21.880 | 21.880 | 21.880 | 21.880 | 21.674 | 7 |
| 2025-10-08 | 21.460 | 21.770 | 21.460 | 21.770 | 21.565 | 253 |
| 2025-10-07 | 21.690 | 21.730 | 21.600 | 21.730 | 21.525 | 93 |
| 2025-10-06 | 22.000 | 22.000 | 21.900 | 21.900 | 21.694 | 58 |
| 2025-10-03 | 22.690 | 22.690 | 22.110 | 22.110 | 21.902 | 62 |
| 2025-10-02 | 22.690 | 22.690 | 22.690 | 22.690 | 22.387 | 6 |
| 2025-10-01 | 22.140 | 22.160 | 22.080 | 22.140 | 21.845 | 363 |
| 2025-09-30 | 22.640 | 22.640 | 22.640 | 22.640 | 22.338 | 0 |
| 2025-09-29 | 22.880 | 22.880 | 22.590 | 22.640 | 22.338 | 28 |
| 2025-09-26 | 23.120 | 23.120 | 23.120 | 23.120 | 22.812 | 0 |
| 2025-09-25 | 23.440 | 23.440 | 23.120 | 23.120 | 22.812 | 53 |
| 2025-09-24 | 22.280 | 22.280 | 22.280 | 22.280 | 21.983 | 1 |
| 2025-09-23 | 22.740 | 22.740 | 22.740 | 22.740 | 22.437 | 4 |
| 2025-09-22 | 22.910 | 22.910 | 22.560 | 22.620 | 22.318 | 431 |
| 2025-09-19 | 23.610 | 23.610 | 22.450 | 22.680 | 22.378 | 284 |
| 2025-09-18 | 23.160 | 23.490 | 23.160 | 23.400 | 23.088 | 271 |
| 2025-09-17 | 23.160 | 23.160 | 23.160 | 23.160 | 22.851 | 490 |
| 2025-09-16 | 23.010 | 23.080 | 22.840 | 22.860 | 22.555 | 551 |
| 2025-09-15 | 23.240 | 23.240 | 23.070 | 23.070 | 22.762 | 2,096 |
| 2025-09-12 | 23.270 | 23.270 | 23.210 | 23.210 | 22.900 | 225 |
| 2025-09-11 | 24.160 | 24.160 | 23.780 | 23.780 | 23.463 | 312 |
| 2025-09-10 | 23.600 | 23.920 | 23.600 | 23.920 | 23.601 | 277 |
| 2025-09-09 | 24.090 | 24.090 | 23.640 | 23.720 | 23.404 | 401 |
| 2025-09-08 | 24.800 | 24.800 | 24.340 | 24.380 | 24.055 | 1,181 |
| 2025-09-05 | 24.520 | 24.570 | 24.430 | 24.430 | 24.104 | 650 |
| 2025-09-04 | 25.350 | 25.350 | 24.720 | 24.720 | 24.390 | 542 |
| 2025-09-03 | 24.620 | 25.090 | 24.500 | 25.090 | 24.755 | 661 |
| 2025-09-02 | 24.990 | 25.190 | 24.940 | 25.190 | 24.854 | 1,965 |
| 2025-09-01 | 24.880 | 24.880 | 24.880 | 24.880 | 24.548 | 90 |
| 2025-08-29 | 24.600 | 24.620 | 24.550 | 24.620 | 24.292 | 370 |
| 2025-08-28 | 26.120 | 26.160 | 24.490 | 25.050 | 24.716 | 2,691 |
| 2025-08-27 | 24.090 | 25.140 | 24.090 | 25.080 | 24.746 | 435 |
| 2025-08-26 | 24.960 | 24.960 | 24.960 | 24.960 | 24.627 | 340 |
| 2025-08-25 | 25.380 | 25.380 | 25.020 | 25.140 | 24.805 | 793 |
| 2025-08-22 | 25.220 | 25.380 | 25.220 | 25.380 | 25.041 | 834 |
| 2025-08-21 | 26.250 | 26.250 | 25.570 | 25.570 | 25.229 | 1,251 |
| 2025-08-20 | 26.190 | 26.250 | 26.190 | 26.250 | 25.900 | 323 |
| 2025-08-19 | 25.680 | 25.740 | 25.500 | 25.500 | 25.160 | 2,347 |
| 2025-08-18 | 25.500 | 25.620 | 25.470 | 25.470 | 25.130 | 2,714 |
| 2025-08-15 | 25.470 | 25.470 | 25.290 | 25.290 | 24.953 | 1,072 |
| 2025-08-14 | 25.580 | 25.580 | 25.580 | 25.580 | 25.239 | 340 |
| 2025-08-13 | 25.320 | 25.920 | 25.320 | 25.920 | 25.574 | 571 |
| 2025-08-12 | 25.800 | 25.860 | 25.800 | 25.800 | 25.456 | 389 |
| 2025-08-11 | 26.440 | 26.440 | 26.070 | 26.070 | 25.722 | 842 |
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.