Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 18.180 | 18.660 | 18.180 | 18.660 | 18.178 | 27 |
| 2024-11-12 | 19.450 | 19.450 | 17.680 | 17.840 | 17.379 | 178 |
| 2024-11-11 | 19.450 | 19.450 | 18.310 | 18.310 | 17.837 | 212 |
| 2024-11-08 | 19.880 | 19.880 | 18.560 | 18.560 | 18.080 | 66 |
| 2024-11-07 | 18.500 | 18.800 | 18.340 | 18.500 | 18.022 | 2,493 |
| 2024-11-06 | 19.720 | 19.720 | 18.310 | 18.310 | 17.837 | 208 |
| 2024-11-05 | 19.590 | 19.590 | 19.520 | 19.520 | 19.015 | 14 |
| 2024-11-04 | 20.020 | 20.270 | 19.660 | 19.700 | 19.191 | 1,092 |
| 2024-11-01 | 19.380 | 20.020 | 19.380 | 19.960 | 19.444 | 969 |
| 2024-10-31 | 19.070 | 19.440 | 19.000 | 19.440 | 18.937 | 121 |
| 2024-10-30 | 19.320 | 19.320 | 19.070 | 19.070 | 18.577 | 28 |
| 2024-10-29 | 19.340 | 19.560 | 19.240 | 19.360 | 18.859 | 378 |
| 2024-10-28 | 19.220 | 19.540 | 19.020 | 19.340 | 18.840 | 27 |
| 2024-10-25 | 19.480 | 19.480 | 19.230 | 19.230 | 18.733 | 1,043 |
| 2024-10-24 | 19.260 | 19.280 | 19.240 | 19.280 | 18.781 | 78 |
| 2024-10-23 | 19.400 | 19.400 | 19.200 | 19.320 | 18.820 | 122 |
| 2024-10-22 | 19.200 | 19.200 | 19.200 | 19.200 | 18.704 | 3 |
| 2024-10-21 | 19.080 | 19.260 | 19.080 | 19.260 | 18.762 | 144 |
| 2024-10-18 | 19.100 | 19.120 | 19.020 | 19.060 | 18.567 | 391 |
| 2024-10-17 | 19.300 | 19.400 | 19.260 | 19.340 | 18.840 | 44 |
| 2024-10-16 | 19.980 | 19.980 | 19.200 | 19.420 | 18.918 | 3,429 |
| 2024-10-15 | 19.080 | 19.110 | 18.880 | 18.900 | 18.411 | 116 |
| 2024-10-14 | 19.200 | 19.200 | 19.200 | 19.200 | 18.704 | 4 |
| 2024-10-11 | 19.200 | 19.200 | 19.200 | 19.200 | 18.704 | 0 |
| 2024-10-10 | 19.200 | 19.200 | 19.200 | 19.200 | 18.704 | 115 |
| 2024-10-09 | 19.220 | 19.440 | 19.220 | 19.440 | 18.937 | 24 |
| 2024-10-08 | 19.320 | 19.320 | 19.300 | 19.300 | 18.801 | 35 |
| 2024-10-07 | 19.250 | 19.330 | 18.950 | 19.330 | 18.830 | 165 |
| 2024-10-04 | 18.980 | 19.340 | 18.980 | 19.080 | 18.587 | 44 |
| 2024-10-03 | 18.640 | 18.750 | 18.600 | 18.710 | 18.134 | 43 |
| 2024-10-02 | 19.350 | 19.350 | 18.560 | 18.560 | 17.988 | 282 |
| 2024-10-01 | 19.160 | 19.320 | 19.020 | 19.120 | 18.531 | 87 |
| 2024-09-30 | 19.840 | 19.860 | 19.090 | 19.160 | 18.570 | 197 |
| 2024-09-27 | 19.610 | 19.880 | 19.520 | 19.780 | 19.171 | 330 |
| 2024-09-26 | 18.310 | 19.990 | 18.310 | 19.630 | 19.025 | 38,006 |
| 2024-09-25 | 19.900 | 19.900 | 18.310 | 18.310 | 17.746 | 1,192 |
| 2024-09-24 | 19.990 | 19.990 | 19.430 | 19.430 | 18.831 | 60 |
| 2024-09-23 | 20.000 | 20.000 | 19.840 | 19.840 | 19.229 | 452 |
| 2024-09-20 | 19.620 | 19.760 | 19.500 | 19.760 | 19.151 | 536 |
| 2024-09-19 | 19.740 | 19.940 | 19.420 | 19.620 | 19.016 | 3,531 |
| 2024-09-18 | 20.000 | 20.000 | 19.700 | 19.730 | 19.122 | 1,191 |
| 2024-09-17 | 19.990 | 19.990 | 19.650 | 19.660 | 19.054 | 311 |
| 2024-09-16 | 19.820 | 19.820 | 19.540 | 19.620 | 19.016 | 282 |
| 2024-09-13 | 20.000 | 20.000 | 19.680 | 19.680 | 19.074 | 104 |
| 2024-09-12 | 19.900 | 19.900 | 19.020 | 19.620 | 19.016 | 163 |
| 2024-09-11 | 19.950 | 19.950 | 18.640 | 18.880 | 18.298 | 712 |
| 2024-09-10 | 20.570 | 20.570 | 18.700 | 18.960 | 18.376 | 241 |
| 2024-09-09 | 20.890 | 20.890 | 19.020 | 19.020 | 18.434 | 597 |
| 2024-09-06 | 18.700 | 19.370 | 18.700 | 19.200 | 18.609 | 1,475 |
| 2024-09-05 | 19.490 | 19.490 | 18.460 | 18.620 | 18.046 | 3,146 |
| 2024-09-04 | 19.340 | 19.340 | 18.720 | 18.860 | 18.279 | 6,982 |
| 2024-09-03 | 20.650 | 20.650 | 19.380 | 19.800 | 19.190 | 8,735 |
| 2024-09-02 | 20.050 | 21.990 | 20.050 | 21.990 | 21.313 | 651 |
| 2024-08-30 | 20.120 | 20.480 | 19.730 | 19.850 | 19.239 | 41,525 |
| 2024-08-29 | 27.670 | 27.670 | 20.080 | 20.100 | 19.481 | 23,493 |
| 2024-08-28 | 28.470 | 28.470 | 28.360 | 28.450 | 27.574 | 215 |
| 2024-08-27 | 28.620 | 28.620 | 28.530 | 28.530 | 27.651 | 14 |
| 2024-08-26 | 28.290 | 28.440 | 28.290 | 28.300 | 27.428 | 3,203 |
| 2024-08-23 | 28.270 | 28.670 | 28.270 | 28.270 | 27.399 | 449 |
| 2024-08-22 | 27.670 | 28.850 | 27.670 | 28.850 | 27.961 | 736 |
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.