Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	143.66	146.00	141.00	141.88	139.77	1,656
2026-01-28	145.95	148.80	144.46	145.11	142.95	1,239
2026-01-27	153.00	153.00	147.29	147.29	145.09	1,269
2026-01-26	147.56	152.52	145.01	150.44	148.20	1,091
2026-01-23	143.40	146.80	143.40	146.62	144.44	80
2026-01-22	147.09	149.07	144.00	144.68	142.53	471
2026-01-21	145.36	147.06	145.36	147.06	144.87	38
2026-01-20	149.55	150.39	146.43	147.32	145.12	482
2026-01-16	151.32	151.98	148.43	148.43	146.22	693
2026-01-15	150.94	152.35	150.00	151.88	149.61	347
2026-01-14	153.67	154.40	151.51	152.48	150.21	3,491
2026-01-13	148.70	151.32	148.64	151.32	149.06	432
2026-01-12	143.70	148.60	142.77	148.60	146.39	622
2026-01-09	145.30	145.30	141.74	141.82	139.71	351
2026-01-08	143.04	145.07	142.72	144.22	142.07	89
2026-01-07	144.71	146.08	143.84	144.06	141.91	1,370
2026-01-06	138.84	146.13	137.50	145.31	143.15	2,129
2026-01-05	139.00	139.00	134.67	137.55	135.50	142
2026-01-02	133.45	135.82	132.20	135.69	133.09	292
2025-12-31	135.52	135.89	132.99	132.99	130.44	529
2025-12-30	137.93	137.93	136.00	136.97	134.34	168
2025-12-29	138.00	139.74	136.22	138.34	135.69	307
2025-12-24	135.62	135.85	135.61	135.85	133.25	7
2025-12-23	137.40	137.40	134.62	134.62	132.03	150
2025-12-22	137.82	138.40	136.05	137.00	134.37	822
2025-12-19	136.58	136.75	134.18	135.72	133.12	1,040
2025-12-18	136.97	137.21	135.73	136.23	133.62	520
2025-12-17	133.90	136.58	133.83	136.44	133.82	1,225
2025-12-16	134.67	135.59	134.30	135.03	132.44	653
2025-12-15	133.28	137.98	132.57	133.74	131.17	2,313
2025-12-12	131.75	134.00	130.82	132.13	129.59	1,098
2025-12-11	125.89	132.23	125.89	131.75	129.22	3,932
2025-12-10	125.63	125.82	123.89	124.64	122.25	1,891
2025-12-09	125.12	128.55	123.50	126.31	123.89	7,042
2025-12-08	132.75	133.00	124.05	124.07	121.69	2,635
2025-12-05	125.56	134.37	124.25	134.05	131.48	4,933
2025-12-04	112.80	124.19	112.38	122.71	120.36	21,351
2025-12-03	110.38	111.49	110.38	111.40	109.27	283
2025-12-02	109.81	109.81	108.68	109.31	107.21	2,979
2025-12-01	109.50	110.84	108.45	110.29	108.18	1,080
2025-11-28	109.00	109.72	108.65	109.50	107.39	126
2025-11-26	105.29	108.89	104.65	108.55	106.47	545
2025-11-25	101.55	106.20	101.39	103.77	101.78	96
2025-11-24	101.16	103.00	101.16	102.38	100.42	964
2025-11-21	101.00	102.02	100.22	102.02	100.06	1,389
2025-11-20	101.04	101.04	99.750	100.18	98.258	41
2025-11-19	103.39	104.32	100.33	101.47	99.518	645
2025-11-18	102.40	104.80	102.40	104.04	102.04	282
2025-11-17	101.84	105.51	101.84	105.51	103.49	256
2025-11-14	104.57	104.80	103.51	103.51	101.52	62
2025-11-13	104.08	104.94	104.08	104.61	102.60	36
2025-11-12	104.95	104.95	104.10	104.15	102.15	351
2025-11-11	100.77	103.80	100.77	103.64	101.65	538
2025-11-10	99.670	100.36	98.000	98.198	96.314	227
2025-11-07	96.500	98.140	95.350	98.140	96.257	328
2025-11-06	100.83	101.05	97.117	97.240	95.374	120
2025-11-05	100.27	100.73	99.243	100.73	98.795	188
2025-11-04	99.390	100.08	98.530	99.090	97.189	558
2025-11-03	97.670	98.879	97.600	98.879	96.982	334
2025-10-31	100.28	100.28	97.031	98.380	96.492	169

← NewerPage 4 of 5 · 248 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.