Dollar General Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 28.350 | 28.350 | 28.200 | 28.200 | 28.200 | 27 |
| 2026-10-19 | 27.640 | 28.220 | 27.640 | 27.930 | 27.930 | 40 |
| 2026-10-16 | 28.500 | 28.500 | 28.440 | 28.440 | 28.440 | 5 |
| 2026-10-15 | 28.240 | 28.500 | 27.810 | 28.350 | 28.350 | 253 |
| 2026-10-14 | 26.280 | 26.310 | 26.280 | 26.310 | 26.310 | 18 |
| 2026-10-13 | 26.460 | 26.460 | 26.250 | 26.280 | 26.280 | 35 |
| 2026-10-09 | 25.680 | 25.680 | 25.680 | 25.680 | 25.680 | 1 |
| 2026-10-08 | 25.680 | 25.680 | 25.680 | 25.680 | 25.680 | 4 |
| 2026-10-07 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 4 |
| 2026-10-06 | 25.000 | 25.740 | 25.000 | 25.740 | 25.740 | 1,603 |
| 2026-10-05 | 26.170 | 26.170 | 26.170 | 26.170 | 26.170 | 14 |
| 2026-10-02 | 25.840 | 25.840 | 25.750 | 25.750 | 25.661 | 20 |
| 2026-10-01 | 25.320 | 25.890 | 25.320 | 25.890 | 25.801 | 48 |
| 2026-09-30 | 25.840 | 25.840 | 25.840 | 25.840 | 25.751 | 2 |
| 2026-09-29 | 27.020 | 27.020 | 27.020 | 27.020 | 26.927 | 0 |
| 2026-09-28 | 26.940 | 27.020 | 26.940 | 27.020 | 26.927 | 5 |
| 2026-09-25 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | 0 |
| 2026-09-24 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | 0 |
| 2026-09-23 | 26.060 | 26.060 | 25.890 | 25.970 | 25.970 | 26 |
| 2026-09-22 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 1 |
| 2026-09-21 | 26.000 | 26.360 | 26.000 | 26.210 | 26.210 | 14 |
| 2026-09-18 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 2 |
| 2026-09-17 | 26.730 | 26.730 | 26.730 | 26.730 | 26.730 | 0 |
| 2026-09-16 | 26.730 | 26.730 | 26.730 | 26.730 | 26.730 | 4 |
| 2026-09-15 | 26.850 | 26.850 | 26.850 | 26.850 | 26.850 | 2 |
| 2026-09-14 | 27.350 | 27.750 | 27.210 | 27.690 | 27.690 | 150 |
| 2026-09-11 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 2 |
| 2026-09-10 | 26.800 | 26.800 | 26.050 | 26.050 | 26.050 | 68 |
| 2026-09-09 | 26.930 | 26.930 | 26.700 | 26.700 | 26.700 | 22 |
| 2026-09-08 | 27.960 | 28.050 | 26.850 | 27.150 | 27.150 | 212 |
| 2026-09-07 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 0 |
| 2026-09-04 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 193 |
| 2026-09-03 | 28.260 | 28.260 | 27.890 | 27.900 | 27.900 | 10 |
| 2026-09-02 | 28.240 | 28.240 | 27.980 | 27.980 | 27.980 | 2 |
| 2026-09-01 | 27.900 | 28.050 | 27.900 | 28.050 | 28.050 | 62 |
| 2026-08-31 | 26.470 | 26.470 | 26.470 | 26.470 | 26.470 | 10 |
| 2026-08-28 | 26.750 | 26.990 | 26.520 | 26.520 | 26.520 | 26 |
| 2026-08-27 | 28.270 | 28.740 | 27.190 | 27.210 | 27.210 | 2,606 |
| 2026-08-26 | 26.380 | 26.380 | 26.100 | 26.100 | 26.100 | 6 |
| 2026-08-25 | 26.750 | 26.750 | 26.310 | 26.400 | 26.400 | 22 |
| 2026-08-24 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2026-08-21 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 1 |
| 2026-08-20 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 0 |
| 2026-08-19 | 26.300 | 26.490 | 26.300 | 26.490 | 26.490 | 10 |
| 2026-08-18 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 1 |
| 2026-08-17 | 27.090 | 27.090 | 26.070 | 26.090 | 26.090 | 10 |
| 2026-08-14 | 27.320 | 27.320 | 27.320 | 27.320 | 27.320 | 12 |
| 2026-08-13 | 25.890 | 26.540 | 25.890 | 26.520 | 26.520 | 30 |
| 2026-08-12 | 25.750 | 25.750 | 25.750 | 25.750 | 25.750 | 10 |
| 2026-08-11 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 0 |
| 2026-08-10 | 27.110 | 27.110 | 26.370 | 26.370 | 26.370 | 7 |
| 2026-08-07 | 27.260 | 27.260 | 27.260 | 27.260 | 27.260 | 0 |
| 2026-08-06 | 27.260 | 27.260 | 27.260 | 27.260 | 27.260 | 0 |
| 2026-08-05 | 27.260 | 27.260 | 27.260 | 27.260 | 27.260 | 80 |
| 2026-08-04 | 26.940 | 26.940 | 26.940 | 26.940 | 26.940 | 0 |
| 2026-08-03 | 27.100 | 27.100 | 26.940 | 26.940 | 26.940 | 104 |
| 2026-07-31 | 26.940 | 26.940 | 26.940 | 26.940 | 26.940 | 0 |
| 2026-07-30 | 27.290 | 27.290 | 26.940 | 26.940 | 26.940 | 28 |
| 2026-07-29 | 27.290 | 27.350 | 27.250 | 27.350 | 27.350 | 27 |
| 2026-07-28 | 26.710 | 26.920 | 26.710 | 26.860 | 26.860 | 42 |
Page 1 of 21 · 1,249 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.