Dollar General Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	21.600	21.600	21.550	21.550	21.191	333
2025-05-14	20.510	20.640	20.480	20.480	20.139	1,079
2025-05-13	20.880	20.880	20.480	20.480	20.139	517
2025-05-12	21.460	21.460	20.730	21.010	20.660	108
2025-05-09	21.460	21.660	21.460	21.660	21.300	8
2025-05-08	22.570	22.570	21.670	21.880	21.516	250
2025-05-07	22.130	22.340	22.130	22.340	21.968	194
2025-05-06	22.000	22.280	22.000	22.260	21.890	12
2025-05-05	21.900	21.960	21.790	21.810	21.447	187
2025-05-02	21.880	21.880	21.250	21.290	20.936	65
2025-04-30	21.860	21.930	21.820	21.880	21.516	420
2025-04-29	21.650	21.650	21.650	21.650	21.290	5
2025-04-28	22.120	22.200	21.600	21.600	21.241	62
2025-04-25	22.320	22.320	22.170	22.180	21.811	50
2025-04-24	22.300	22.300	22.040	22.140	21.772	114
2025-04-23	22.230	22.820	22.230	22.820	22.440	297
2025-04-22	23.140	23.140	22.800	23.010	22.627	237
2025-04-17	22.400	22.440	22.400	22.420	22.047	50
2025-04-16	21.510	21.780	21.510	21.780	21.418	5
2025-04-15	22.000	22.000	21.950	21.950	21.585	600
2025-04-14	21.980	21.980	21.980	21.980	21.614	34
2025-04-11	21.530	21.680	21.530	21.530	21.172	256
2025-04-10	21.060	21.770	21.060	21.540	21.182	238
2025-04-09	21.760	22.220	20.840	20.840	20.493	281
2025-04-08	22.970	22.970	21.760	21.760	21.398	1,125
2025-04-07	22.010	22.940	22.010	22.650	22.273	300
2025-04-04	22.350	23.100	22.120	22.420	22.047	234
2025-04-03	20.660	22.200	20.660	22.200	21.738	82
2025-04-02	20.620	21.390	20.620	21.360	20.915	311
2025-04-01	20.900	20.900	20.700	20.700	20.269	55
2025-03-31	20.760	21.010	20.540	20.900	20.465	112
2025-03-28	20.750	20.750	20.550	20.550	20.122	194
2025-03-27	20.200	20.980	20.200	20.950	20.514	2,152
2025-03-26	20.370	20.370	20.080	20.200	19.779	315
2025-03-25	19.800	19.800	19.800	19.800	19.388	0
2025-03-24	19.960	19.960	19.720	19.800	19.388	54
2025-03-21	19.440	19.930	19.440	19.930	19.515	33
2025-03-20	19.460	19.460	19.460	19.460	19.055	6
2025-03-19	19.350	19.470	19.340	19.460	19.055	76
2025-03-18	19.160	19.160	19.120	19.160	18.761	10
2025-03-17	18.400	18.980	18.400	18.980	18.585	24
2025-03-14	18.940	18.940	18.770	18.770	18.379	53
2025-03-13	19.000	19.030	18.780	18.940	18.545	497
2025-03-12	19.160	19.160	18.180	18.180	17.801	50,016
2025-03-11	20.370	20.370	18.900	19.160	18.761	409
2025-03-10	19.470	20.180	19.470	20.160	19.740	1,206
2025-03-07	18.440	19.870	18.200	19.870	19.456	721
2025-03-06	17.740	18.270	17.740	18.270	17.889	10
2025-03-05	18.150	18.150	17.620	17.620	17.253	11
2025-02-28	18.150	18.150	18.150	18.150	17.772	0
2025-02-27	18.150	18.150	18.150	18.150	17.772	0
2025-02-26	18.200	18.200	17.780	18.150	17.772	11,109
2025-02-25	19.050	19.050	18.680	18.680	18.291	99
2025-02-24	18.140	19.050	18.140	19.050	18.653	1,159
2025-02-21	18.220	18.220	17.850	18.010	17.635	259
2025-02-20	17.540	17.960	17.540	17.960	17.586	330
2025-02-19	17.870	17.870	17.870	17.870	17.498	9
2025-02-18	17.480	17.820	17.480	17.800	17.429	9
2025-02-17	17.500	17.500	16.900	17.360	16.998	271
2025-02-14	17.320	17.320	17.320	17.320	16.959	1

← NewerPage 7 of 21 · 1,253 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.