Dollar General Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 133.57 | 134.85 | 130.71 | 133.53 | 133.53 | 1,259 |
| 2026-10-20 | 133.79 | 137.24 | 132.00 | 134.16 | 134.16 | 1,628 |
| 2026-10-19 | 134.00 | 137.02 | 132.30 | 133.05 | 133.05 | 253 |
| 2026-10-16 | 134.20 | 136.01 | 133.03 | 133.76 | 133.76 | 572 |
| 2026-10-15 | 130.00 | 135.35 | 130.00 | 133.56 | 133.56 | 882 |
| 2026-10-14 | 124.66 | 128.81 | 124.00 | 127.60 | 127.60 | 1,166 |
| 2026-10-13 | 126.88 | 128.53 | 125.85 | 125.85 | 125.85 | 82 |
| 2026-10-12 | 127.87 | 128.80 | 125.63 | 126.10 | 126.10 | 110 |
| 2026-10-09 | 124.29 | 127.24 | 122.75 | 127.24 | 127.24 | 1,850 |
| 2026-10-08 | 122.50 | 125.29 | 120.94 | 125.20 | 125.20 | 1,804 |
| 2026-10-07 | 122.67 | 124.38 | 122.00 | 123.19 | 123.19 | 84 |
| 2026-10-06 | 118.91 | 124.04 | 118.91 | 122.23 | 122.23 | 1,596 |
| 2026-10-05 | 120.40 | 121.12 | 118.33 | 119.43 | 119.43 | 1,280 |
| 2026-10-02 | 120.34 | 120.34 | 117.10 | 118.66 | 118.07 | 1,036 |
| 2026-10-01 | 120.39 | 121.00 | 119.13 | 119.29 | 118.70 | 1,538 |
| 2026-09-30 | 120.00 | 124.31 | 119.14 | 119.14 | 118.55 | 287 |
| 2026-09-29 | 121.50 | 125.20 | 120.59 | 123.07 | 122.46 | 1,022 |
| 2026-09-28 | 128.50 | 128.50 | 122.97 | 124.21 | 123.59 | 111 |
| 2026-09-25 | 122.75 | 125.21 | 122.15 | 125.09 | 124.47 | 33 |
| 2026-09-24 | 122.00 | 125.04 | 121.50 | 123.20 | 122.59 | 832 |
| 2026-09-23 | 123.50 | 123.88 | 120.00 | 120.81 | 120.21 | 151 |
| 2026-09-22 | 122.00 | 125.20 | 121.40 | 125.00 | 124.38 | 6,044 |
| 2026-09-21 | 123.00 | 124.99 | 121.04 | 123.17 | 122.56 | 863 |
| 2026-09-18 | 125.68 | 125.68 | 123.31 | 123.31 | 122.70 | 48 |
| 2026-09-17 | 122.41 | 125.00 | 122.41 | 123.87 | 123.25 | 407 |
| 2026-09-16 | 127.03 | 127.03 | 123.55 | 125.53 | 124.91 | 150 |
| 2026-09-15 | 129.24 | 129.68 | 124.71 | 125.90 | 125.27 | 3,291 |
| 2026-09-14 | 123.09 | 129.41 | 123.09 | 128.93 | 128.29 | 179 |
| 2026-09-11 | 122.75 | 125.50 | 122.75 | 124.31 | 123.69 | 266 |
| 2026-09-10 | 123.08 | 127.00 | 123.08 | 123.50 | 122.89 | 1,125 |
| 2026-09-09 | 127.87 | 127.87 | 125.33 | 125.81 | 125.18 | 5,248 |
| 2026-09-08 | 133.21 | 133.21 | 126.35 | 127.97 | 127.33 | 1,322 |
| 2026-09-04 | 130.90 | 132.96 | 128.00 | 132.96 | 132.30 | 1,041 |
| 2026-09-03 | 130.50 | 134.24 | 130.50 | 131.36 | 130.71 | 382 |
| 2026-09-02 | 131.37 | 133.97 | 127.53 | 133.09 | 132.43 | 1,131 |
| 2026-09-01 | 129.50 | 131.62 | 126.75 | 131.29 | 130.64 | 68,767 |
| 2026-08-28 | 127.69 | 129.50 | 121.38 | 123.40 | 122.79 | 3,811 |
| 2026-08-27 | 125.48 | 139.85 | 119.00 | 127.26 | 126.63 | 10,009 |
| 2026-08-26 | 123.93 | 124.10 | 120.63 | 122.15 | 121.54 | 126 |
| 2026-08-25 | 126.17 | 126.17 | 122.57 | 123.16 | 122.55 | 112 |
| 2026-08-24 | 122.00 | 125.58 | 122.00 | 124.47 | 123.85 | 367 |
| 2026-08-21 | 122.21 | 123.10 | 121.20 | 122.87 | 122.26 | 160 |
| 2026-08-20 | 120.00 | 123.14 | 116.00 | 121.94 | 121.33 | 138 |
| 2026-08-19 | 121.85 | 123.81 | 115.55 | 123.10 | 122.49 | 227 |
| 2026-08-18 | 120.94 | 124.35 | 120.71 | 121.91 | 121.30 | 67 |
| 2026-08-17 | 124.28 | 124.38 | 119.94 | 120.06 | 119.46 | 215 |
| 2026-08-14 | 125.00 | 125.00 | 120.60 | 123.71 | 123.09 | 40 |
| 2026-08-13 | 122.50 | 123.00 | 119.56 | 123.00 | 122.39 | 400 |
| 2026-08-12 | 120.10 | 122.49 | 117.50 | 119.78 | 119.18 | 75 |
| 2026-08-11 | 124.63 | 125.00 | 120.27 | 120.27 | 119.67 | 271 |
| 2026-08-10 | 127.95 | 127.95 | 121.91 | 123.55 | 122.94 | 260 |
| 2026-08-07 | 128.80 | 129.00 | 124.92 | 126.99 | 126.36 | 84 |
| 2026-08-06 | 127.62 | 128.22 | 126.00 | 127.41 | 126.78 | 236 |
| 2026-08-05 | 127.26 | 129.00 | 126.23 | 127.24 | 126.61 | 8,876 |
| 2026-08-04 | 127.10 | 128.04 | 124.81 | 128.04 | 127.40 | 61 |
| 2026-08-03 | 127.79 | 131.66 | 126.36 | 127.82 | 127.18 | 1,744 |
| 2026-07-31 | 126.45 | 127.54 | 125.20 | 127.07 | 126.44 | 2,244 |
| 2026-07-30 | 129.00 | 129.89 | 125.83 | 127.33 | 126.70 | 70,123 |
| 2026-07-29 | 127.50 | 129.01 | 124.70 | 128.24 | 127.60 | 2,458 |
| 2026-07-28 | 122.50 | 127.17 | 122.50 | 125.92 | 125.29 | 579 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.5900 USD |
| 2026-07-06 | 0.5900 USD |
| 2026-04-02 | 0.5900 USD |
| 2026-01-05 | 0.5900 USD |
| 2025-10-06 | 0.5900 USD |
| 2025-07-07 | 0.5900 USD |
| 2025-04-07 | 0.5900 USD |
| 2025-01-07 | 0.5900 USD |
| 2024-10-07 | 0.5900 USD |
| 2024-07-09 | 0.5900 USD |
| 2024-04-08 | 0.5900 USD |
| 2024-01-08 | 0.5900 USD |
| 2023-10-06 | 0.5900 USD |
| 2023-07-10 | 0.5900 USD |
| 2023-04-06 | 0.5900 USD |
| 2022-12-30 | 0.5500 USD |
| 2022-10-03 | 0.5500 USD |
| 2022-07-01 | 0.5500 USD |
| 2022-04-04 | 0.5500 USD |
| 2022-01-03 | 0.4200 USD |
| 2021-10-04 | 0.4200 USD |
| 2021-07-02 | 0.4200 USD |
| 2021-04-05 | 0.4200 USD |
| 2021-01-04 | 0.3600 USD |
| 2020-10-05 | 0.3600 USD |
| 2020-07-06 | 0.3600 USD |
| 2020-04-06 | 0.3600 USD |
| 2020-01-06 | 0.3200 USD |
| 2019-10-07 | 0.3200 USD |
| 2019-07-08 | 0.3200 USD |
| 2019-04-08 | 0.3200 USD |
| 2019-01-07 | 0.2900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.