Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	119.19	119.33	114.29	116.45	115.29	216
2026-04-27	118.70	122.00	117.19	117.71	116.53	174
2026-04-24	122.33	122.90	119.87	120.32	119.12	175
2026-04-23	123.67	126.45	120.83	120.83	119.62	164
2026-04-22	127.11	127.11	121.92	121.92	120.70	310
2026-04-21	126.70	127.50	125.00	125.42	124.17	143
2026-04-20	126.73	127.18	124.81	125.18	123.93	393
2026-04-17	125.00	126.75	123.25	126.75	125.48	714
2026-04-16	121.89	125.38	120.00	123.65	122.41	2,809
2026-04-15	121.50	121.65	118.14	121.65	120.43	166
2026-04-14	117.21	120.20	117.08	120.03	118.83	45
2026-04-13	118.50	118.83	112.65	118.83	117.64	1,014
2026-04-10	120.50	124.76	114.89	116.07	114.91	353
2026-04-09	124.50	124.50	118.26	119.89	118.69	837
2026-04-08	124.00	124.00	120.64	123.42	122.19	480
2026-04-07	125.00	126.93	120.97	122.35	121.13	1,507
2026-04-02	117.19	119.24	115.00	119.01	117.82	4,219
2026-04-01	119.05	121.10	118.50	118.83	117.06	1,174
2026-03-31	117.22	120.63	116.50	117.73	115.97	139
2026-03-30	118.00	120.00	117.01	118.22	116.46	140
2026-03-27	120.64	122.10	117.46	117.90	116.14	302
2026-03-26	121.96	121.96	112.95	119.32	117.54	733
2026-03-25	118.90	120.30	116.75	118.80	117.03	351
2026-03-24	124.12	126.95	117.24	118.78	117.01	490
2026-03-23	124.52	127.89	121.00	125.73	123.86	375
2026-03-20	124.25	125.00	122.40	123.19	121.35	117
2026-03-19	127.97	128.85	123.00	123.96	122.11	1,048
2026-03-18	131.55	131.55	126.51	126.78	124.89	1,761
2026-03-17	136.00	136.00	132.62	132.81	130.83	13,235
2026-03-16	132.11	135.33	131.00	134.56	132.55	95
2026-03-13	133.00	136.00	131.98	131.98	130.01	1,082
2026-03-12	144.00	147.07	129.88	135.72	133.70	8,795
2026-03-11	146.00	149.99	144.10	144.74	142.58	384
2026-03-10	144.00	149.99	144.00	147.35	145.15	775
2026-03-09	143.83	146.85	141.86	144.83	142.67	1,130
2026-03-06	144.50	146.55	144.30	146.23	144.05	610
2026-03-05	147.53	150.16	144.60	146.01	143.83	563
2026-03-04	150.11	155.50	150.11	151.47	149.21	43
2026-03-03	151.88	154.37	149.30	153.98	151.69	1,072
2026-03-02	154.00	156.43	151.55	151.67	149.41	1,188
2026-02-27	153.00	156.67	153.00	156.24	153.91	3,441
2026-02-26	156.00	158.61	153.01	155.02	152.71	841
2026-02-25	153.96	156.65	152.75	154.02	151.73	1,945
2026-02-24	153.97	154.76	151.66	152.68	150.41	420
2026-02-23	149.00	152.95	149.00	152.95	150.67	451
2026-02-20	154.49	154.49	149.33	150.36	148.12	245
2026-02-19	154.70	154.70	150.07	151.18	148.93	885
2026-02-18	149.69	153.70	148.50	152.04	149.77	354
2026-02-17	157.94	157.94	147.54	149.78	147.55	1,555
2026-02-13	147.85	153.57	147.12	153.54	151.25	3,095
2026-02-12	146.50	150.27	145.98	148.93	146.71	1,891
2026-02-11	146.00	148.47	144.73	147.25	145.06	905
2026-02-10	148.17	149.55	146.57	147.05	144.86	782
2026-02-09	150.38	150.38	145.64	148.03	145.82	4,513
2026-02-06	144.24	148.21	144.24	147.62	145.41	189
2026-02-05	149.25	150.21	144.83	145.59	143.42	259
2026-02-04	149.54	151.00	146.54	148.71	146.49	297
2026-02-03	144.17	150.00	142.31	148.06	145.85	382
2026-02-02	142.00	145.26	138.89	143.94	141.79	885
2026-01-30	139.98	142.87	139.98	142.87	140.74	345

← NewerPage 3 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.