Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 17.500 | 17.550 | 17.500 | 17.500 | 17.135 | 36 |
| 2025-02-12 | 17.600 | 17.600 | 17.600 | 17.600 | 17.233 | 0 |
| 2025-02-11 | 17.590 | 17.600 | 17.590 | 17.600 | 17.233 | 24 |
| 2025-02-10 | 17.150 | 17.730 | 17.150 | 17.720 | 17.351 | 239 |
| 2025-02-07 | 17.370 | 17.370 | 17.320 | 17.360 | 16.998 | 33 |
| 2025-02-06 | 17.580 | 17.580 | 17.370 | 17.370 | 17.008 | 72,718 |
| 2025-02-05 | 17.580 | 17.650 | 17.500 | 17.500 | 17.135 | 3,085 |
| 2025-02-04 | 17.500 | 17.500 | 17.160 | 17.160 | 16.803 | 70 |
| 2025-02-03 | 17.080 | 17.600 | 17.080 | 17.600 | 17.233 | 3 |
| 2025-01-31 | 17.650 | 17.650 | 17.650 | 17.650 | 17.282 | 1 |
| 2025-01-30 | 17.240 | 17.850 | 17.240 | 17.690 | 17.321 | 88 |
| 2025-01-29 | 17.620 | 17.720 | 17.560 | 17.600 | 17.233 | 938 |
| 2025-01-28 | 17.850 | 17.850 | 17.560 | 17.560 | 17.194 | 762 |
| 2025-01-27 | 17.800 | 18.040 | 17.800 | 18.000 | 17.625 | 5 |
| 2025-01-24 | 17.590 | 17.740 | 17.590 | 17.720 | 17.351 | 176 |
| 2025-01-23 | 17.340 | 17.660 | 17.340 | 17.450 | 17.086 | 74 |
| 2025-01-22 | 17.940 | 17.940 | 17.420 | 17.420 | 17.057 | 24 |
| 2025-01-21 | 17.450 | 18.150 | 17.450 | 18.030 | 17.654 | 1,293 |
| 2025-01-20 | 17.350 | 17.350 | 17.270 | 17.270 | 16.910 | 47 |
| 2025-01-17 | 17.480 | 17.480 | 17.300 | 17.350 | 16.989 | 293 |
| 2025-01-16 | 17.270 | 17.350 | 16.770 | 17.150 | 16.793 | 269 |
| 2025-01-15 | 17.490 | 17.640 | 17.270 | 17.270 | 16.910 | 1,195 |
| 2025-01-14 | 18.220 | 18.220 | 17.500 | 17.500 | 17.135 | 483 |
| 2025-01-13 | 18.230 | 18.250 | 18.060 | 18.220 | 17.840 | 35 |
| 2025-01-10 | 18.070 | 18.300 | 18.040 | 18.040 | 17.664 | 441 |
| 2025-01-09 | 17.700 | 18.280 | 17.700 | 18.030 | 17.654 | 229 |
| 2025-01-08 | 18.180 | 18.340 | 17.980 | 18.340 | 17.958 | 1,287 |
| 2025-01-07 | 19.420 | 19.610 | 18.500 | 19.060 | 18.663 | 92 |
| 2025-01-06 | 19.310 | 21.090 | 19.310 | 19.520 | 19.113 | 48 |
| 2025-01-03 | 19.380 | 19.560 | 19.330 | 19.410 | 19.006 | 1,376 |
| 2025-01-02 | 19.620 | 20.060 | 19.330 | 19.330 | 18.830 | 443 |
| 2024-12-30 | 19.620 | 19.620 | 19.310 | 19.380 | 18.879 | 103 |
| 2024-12-27 | 19.630 | 19.870 | 19.620 | 19.620 | 19.113 | 306 |
| 2024-12-26 | 19.140 | 19.400 | 19.140 | 19.400 | 18.898 | 56 |
| 2024-12-23 | 18.960 | 19.140 | 18.960 | 19.140 | 18.645 | 520 |
| 2024-12-20 | 18.950 | 18.950 | 18.950 | 18.950 | 18.460 | 0 |
| 2024-12-19 | 20.150 | 20.150 | 18.790 | 18.950 | 18.460 | 365 |
| 2024-12-18 | 19.580 | 20.040 | 19.580 | 19.950 | 19.434 | 7,712 |
| 2024-12-17 | 19.400 | 19.600 | 19.230 | 19.280 | 18.781 | 105 |
| 2024-12-16 | 18.790 | 19.340 | 18.790 | 19.160 | 18.665 | 333 |
| 2024-12-13 | 19.860 | 19.860 | 19.160 | 19.160 | 18.665 | 297 |
| 2024-12-12 | 20.120 | 20.120 | 19.500 | 19.760 | 19.249 | 4,006 |
| 2024-12-11 | 20.760 | 20.760 | 19.880 | 19.920 | 19.405 | 5,329 |
| 2024-12-10 | 20.810 | 20.810 | 20.360 | 20.760 | 20.223 | 261 |
| 2024-12-09 | 20.810 | 21.500 | 20.300 | 20.600 | 20.067 | 354 |
| 2024-12-06 | 20.360 | 21.140 | 20.360 | 20.810 | 20.272 | 5,504 |
| 2024-12-05 | 20.140 | 20.180 | 18.980 | 19.800 | 19.288 | 8,354 |
| 2024-12-04 | 20.200 | 20.380 | 19.860 | 20.090 | 19.571 | 7,706 |
| 2024-12-03 | 19.560 | 20.100 | 19.560 | 19.960 | 19.444 | 2,470 |
| 2024-12-02 | 19.380 | 19.710 | 19.380 | 19.710 | 19.200 | 2,271 |
| 2024-11-29 | 19.000 | 19.600 | 19.000 | 19.380 | 18.879 | 1,965 |
| 2024-11-28 | 18.930 | 19.200 | 18.840 | 19.000 | 18.509 | 6 |
| 2024-11-27 | 18.920 | 18.920 | 18.920 | 18.920 | 18.431 | 1 |
| 2024-11-26 | 18.380 | 18.380 | 18.050 | 18.080 | 17.612 | 933 |
| 2024-11-25 | 18.260 | 18.720 | 18.260 | 18.480 | 18.002 | 145 |
| 2024-11-22 | 17.800 | 18.010 | 17.800 | 17.970 | 17.505 | 1,245 |
| 2024-11-21 | 17.930 | 17.930 | 17.790 | 17.800 | 17.340 | 5,794 |
| 2024-11-19 | 18.500 | 18.620 | 18.430 | 18.430 | 17.953 | 116 |
| 2024-11-18 | 18.180 | 18.620 | 18.180 | 18.340 | 17.866 | 110 |
| 2024-11-14 | 18.560 | 18.560 | 18.560 | 18.560 | 18.080 | 2 |
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.