Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	121.12	124.27	117.50	123.76	123.14	5,746
2026-07-24	115.14	119.35	115.14	118.14	117.55	774
2026-07-23	120.01	120.52	114.78	114.79	114.22	3,164
2026-07-22	123.00	126.51	120.88	120.90	120.30	662
2026-07-21	123.82	124.03	122.80	123.28	122.67	11,136
2026-07-20	126.20	127.03	122.00	125.92	125.29	399
2026-07-17	127.30	130.54	124.91	124.93	124.31	300
2026-07-16	121.99	127.79	121.17	127.47	126.84	4,179
2026-07-15	114.85	122.70	114.85	122.46	121.85	3,118
2026-07-14	117.92	125.90	117.92	120.88	120.28	2,260
2026-07-13	119.70	125.70	118.81	123.40	122.79	6,270
2026-07-10	114.98	118.81	114.98	118.81	118.22	217
2026-07-09	113.26	116.55	113.26	116.31	115.73	2,539
2026-07-08	115.00	116.63	113.68	116.29	115.71	302
2026-07-07	114.92	117.71	114.25	116.24	115.66	397
2026-07-06	120.69	120.69	114.81	116.01	115.43	2,989
2026-07-02	115.20	118.38	112.87	117.02	115.85	811
2026-07-01	116.00	116.35	113.00	115.35	114.20	5,266
2026-06-30	117.00	117.12	113.75	115.31	114.16	42
2026-06-29	118.03	122.00	116.94	118.09	116.91	1,030
2026-06-26	116.00	120.75	116.00	118.76	117.57	859
2026-06-25	115.81	120.14	115.81	116.47	115.31	832
2026-06-24	115.00	119.45	114.59	119.10	117.91	17,962
2026-06-23	115.33	115.33	111.01	114.71	113.57	668
2026-06-22	112.27	116.26	110.01	114.00	112.86	796
2026-06-18	110.13	113.34	108.79	113.01	111.88	6,903
2026-06-17	114.20	115.10	109.97	110.19	109.09	1,117
2026-06-16	115.84	117.02	114.39	114.39	113.25	3,197
2026-06-15	115.75	118.90	112.50	116.93	115.76	1,562
2026-06-12	114.00	116.53	112.95	115.31	114.16	866
2026-06-11	107.77	113.54	107.77	112.66	111.53	683
2026-06-10	109.30	110.81	107.20	109.00	107.91	1,255
2026-06-09	106.70	110.33	106.70	109.06	107.97	3,896
2026-06-08	102.38	106.29	100.79	105.66	104.60	4,169
2026-06-05	106.00	106.00	102.90	103.52	102.49	282
2026-06-04	104.72	106.50	103.62	104.03	102.99	3,106
2026-06-03	106.38	107.32	101.95	104.59	103.55	4,131
2026-06-02	115.64	116.35	104.12	107.96	106.88	11,759
2026-06-01	111.87	112.87	108.44	109.67	108.57	12,994
2026-05-29	110.95	112.87	108.00	109.59	108.50	1,877
2026-05-28	105.53	111.30	105.00	110.57	109.46	7,566
2026-05-27	103.77	106.77	101.30	104.59	103.55	956
2026-05-26	105.60	107.79	101.94	102.57	101.55	481
2026-05-22	106.45	106.45	103.63	105.60	104.55	350
2026-05-21	105.93	105.93	99.803	104.38	103.34	417
2026-05-20	104.44	105.40	101.75	104.94	103.89	1,326
2026-05-19	106.95	106.95	100.45	102.55	101.53	788
2026-05-18	102.50	106.24	100.00	104.66	103.61	3,347
2026-05-15	104.00	106.00	102.01	104.54	103.50	50
2026-05-14	103.85	105.50	101.46	104.86	103.81	4,020
2026-05-13	102.98	104.95	100.88	102.00	100.98	104
2026-05-12	106.22	106.70	102.78	103.71	102.67	6,731
2026-05-11	116.44	116.44	105.46	105.46	104.41	2,369
2026-05-08	117.00	117.95	114.65	114.98	113.83	444
2026-05-07	117.81	117.81	113.50	116.81	115.64	3,005
2026-05-06	119.00	119.00	114.99	115.73	114.57	258
2026-05-05	117.65	118.09	113.95	117.68	116.50	113
2026-05-01	115.52	116.79	114.20	114.42	113.27	211
2026-04-30	115.66	116.49	112.99	115.02	113.87	406
2026-04-29	116.25	117.45	112.77	113.86	112.72	675

← NewerPage 2 of 20 · 1,197 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.