Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 26.140 | 26.410 | 26.140 | 26.410 | 26.058 | 1,212 |
| 2025-08-07 | 25.850 | 26.130 | 25.850 | 26.040 | 25.693 | 455 |
| 2025-08-06 | 26.040 | 26.040 | 25.800 | 25.840 | 25.495 | 56 |
| 2025-08-05 | 25.470 | 25.470 | 25.410 | 25.410 | 25.071 | 66 |
| 2025-08-04 | 25.110 | 25.350 | 25.110 | 25.350 | 25.012 | 975 |
| 2025-08-01 | 24.530 | 25.090 | 23.860 | 25.090 | 24.755 | 422 |
| 2025-07-31 | 25.060 | 25.060 | 24.520 | 24.530 | 24.203 | 1,623 |
| 2025-07-30 | 24.160 | 24.810 | 23.970 | 24.810 | 24.479 | 978 |
| 2025-07-29 | 24.680 | 24.900 | 24.580 | 24.660 | 24.331 | 916 |
| 2025-07-28 | 24.480 | 24.650 | 24.400 | 24.520 | 24.193 | 313 |
| 2025-07-25 | 24.800 | 24.980 | 24.800 | 24.980 | 24.647 | 331 |
| 2025-07-24 | 25.280 | 25.280 | 24.960 | 24.990 | 24.657 | 228 |
| 2025-07-23 | 25.400 | 25.400 | 24.860 | 25.020 | 24.686 | 385 |
| 2025-07-22 | 25.290 | 25.480 | 25.290 | 25.400 | 25.061 | 311 |
| 2025-07-21 | 25.730 | 25.730 | 24.980 | 24.980 | 24.647 | 310 |
| 2025-07-18 | 25.380 | 25.470 | 25.300 | 25.470 | 25.130 | 767 |
| 2025-07-17 | 25.600 | 25.600 | 25.600 | 25.600 | 25.259 | 271 |
| 2025-07-16 | 26.160 | 26.160 | 25.830 | 25.920 | 25.574 | 738 |
| 2025-07-15 | 26.760 | 26.760 | 26.300 | 26.380 | 26.028 | 626 |
| 2025-07-14 | 26.320 | 26.500 | 26.320 | 26.490 | 26.137 | 849 |
| 2025-07-11 | 26.100 | 26.220 | 25.990 | 26.050 | 25.703 | 693 |
| 2025-07-10 | 25.920 | 26.080 | 25.920 | 26.000 | 25.653 | 1,524 |
| 2025-07-09 | 24.990 | 25.680 | 24.990 | 25.680 | 25.337 | 964 |
| 2025-07-08 | 26.550 | 26.550 | 25.680 | 25.700 | 25.357 | 4,040 |
| 2025-07-07 | 27.260 | 27.260 | 25.490 | 26.140 | 25.791 | 7,259 |
| 2025-07-04 | 27.350 | 27.350 | 27.350 | 27.350 | 26.985 | 2 |
| 2025-07-03 | 27.560 | 27.560 | 27.560 | 27.560 | 27.101 | 35 |
| 2025-07-02 | 26.080 | 26.080 | 25.910 | 25.910 | 25.479 | 331 |
| 2025-07-01 | 25.770 | 26.290 | 25.770 | 26.290 | 25.852 | 1,052 |
| 2025-06-30 | 25.830 | 25.830 | 25.700 | 25.770 | 25.341 | 794 |
| 2025-06-27 | 26.200 | 26.200 | 25.970 | 26.040 | 25.607 | 12,186 |
| 2025-06-26 | 25.890 | 26.000 | 25.670 | 25.810 | 25.380 | 1,369 |
| 2025-06-25 | 26.000 | 26.080 | 25.960 | 26.080 | 25.646 | 887 |
| 2025-06-24 | 27.000 | 27.000 | 25.560 | 26.000 | 25.567 | 1,080 |
| 2025-06-23 | 26.100 | 26.370 | 26.100 | 26.370 | 25.931 | 733 |
| 2025-06-20 | 25.420 | 25.440 | 25.420 | 25.440 | 25.017 | 1,265 |
| 2025-06-18 | 25.650 | 25.670 | 25.650 | 25.670 | 25.243 | 735 |
| 2025-06-17 | 25.980 | 26.010 | 25.850 | 25.980 | 25.548 | 751 |
| 2025-06-16 | 26.210 | 26.300 | 25.550 | 26.160 | 25.725 | 1,295 |
| 2025-06-13 | 26.040 | 26.040 | 25.950 | 25.950 | 25.518 | 845 |
| 2025-06-12 | 25.640 | 25.800 | 25.640 | 25.800 | 25.371 | 1,021 |
| 2025-06-11 | 25.750 | 25.840 | 25.690 | 25.840 | 25.410 | 1,282 |
| 2025-06-10 | 26.180 | 26.180 | 26.070 | 26.120 | 25.685 | 206 |
| 2025-06-09 | 26.500 | 26.550 | 26.180 | 26.180 | 25.744 | 266 |
| 2025-06-06 | 26.430 | 26.430 | 26.100 | 26.280 | 25.843 | 460 |
| 2025-06-05 | 26.500 | 26.830 | 26.230 | 26.430 | 25.990 | 328 |
| 2025-06-04 | 26.670 | 26.670 | 26.010 | 26.230 | 25.793 | 1,587 |
| 2025-06-03 | 24.710 | 26.640 | 24.710 | 26.400 | 25.961 | 19,438 |
| 2025-06-02 | 23.450 | 23.450 | 22.960 | 23.110 | 22.725 | 1,450 |
| 2025-05-30 | 22.480 | 23.310 | 22.480 | 23.210 | 22.824 | 1,184 |
| 2025-05-29 | 23.150 | 23.150 | 22.710 | 22.940 | 22.558 | 1,555 |
| 2025-05-28 | 23.470 | 24.010 | 23.230 | 24.010 | 23.610 | 2,613 |
| 2025-05-27 | 24.510 | 24.510 | 23.770 | 23.860 | 23.463 | 8,098 |
| 2025-05-26 | 24.200 | 24.260 | 24.200 | 24.260 | 23.856 | 87 |
| 2025-05-23 | 23.600 | 24.200 | 23.600 | 24.200 | 23.797 | 2,932 |
| 2025-05-22 | 23.420 | 23.690 | 23.420 | 23.600 | 23.207 | 3,004 |
| 2025-05-21 | 24.000 | 24.000 | 23.830 | 23.910 | 23.512 | 3,025 |
| 2025-05-20 | 22.590 | 24.220 | 22.590 | 24.060 | 23.660 | 3,524 |
| 2025-05-19 | 22.890 | 23.150 | 22.150 | 23.060 | 22.676 | 3,918 |
| 2025-05-16 | 22.000 | 22.120 | 21.960 | 22.080 | 21.713 | 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.