Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	110.73	114.21	110.07	113.88	111.04	696
2025-08-05	110.25	111.52	109.69	110.88	108.11	329
2025-08-04	108.38	110.33	108.38	110.10	107.35	259
2025-08-01	106.11	108.78	103.50	108.21	105.51	703
2025-07-31	105.42	106.06	105.00	105.38	102.75	228
2025-07-30	105.00	106.80	105.00	105.94	103.29	627
2025-07-29	105.88	107.31	105.88	106.13	103.48	76
2025-07-28	106.91	107.06	104.72	105.40	102.77	930
2025-07-25	107.90	108.52	107.36	108.04	105.35	185
2025-07-24	109.28	109.54	108.41	108.62	105.90	394
2025-07-23	109.50	110.00	107.66	107.66	104.97	252
2025-07-22	105.50	109.79	105.50	109.64	106.90	473
2025-07-21	110.09	110.55	107.89	107.89	105.20	719
2025-07-18	109.54	110.31	109.12	109.35	106.61	204
2025-07-17	110.51	111.80	108.96	109.56	106.82	892
2025-07-16	114.24	114.24	111.34	112.16	109.36	115
2025-07-15	112.91	114.03	112.91	113.21	110.38	62
2025-07-14	111.69	114.03	111.69	113.83	110.99	186
2025-07-11	112.09	113.06	112.09	112.82	110.00	279
2025-07-10	112.88	113.13	111.63	113.06	110.24	370
2025-07-09	111.88	112.35	111.27	111.75	108.96	179
2025-07-08	116.20	116.20	112.41	112.96	110.14	556
2025-07-07	114.73	115.74	113.23	115.74	112.85	339
2025-07-03	115.31	115.31	112.92	113.80	110.38	405
2025-07-02	116.18	116.18	114.11	115.00	111.55	748
2025-07-01	114.68	116.15	114.02	115.04	111.59	10,294
2025-06-30	114.00	114.16	112.85	113.82	110.40	172
2025-06-27	114.23	114.62	112.91	114.17	110.74	603
2025-06-26	112.97	114.08	112.71	113.47	110.06	347
2025-06-25	112.72	113.82	112.47	112.77	109.38	333
2025-06-24	115.70	115.70	109.42	113.73	110.32	1,751
2025-06-23	112.42	114.89	107.38	114.47	111.04	1,372
2025-06-20	112.00	113.06	110.71	111.10	107.76	711
2025-06-18	111.81	114.00	111.80	111.80	108.45	953
2025-06-17	113.03	113.86	112.21	113.53	110.12	1,464
2025-06-16	109.05	114.39	109.05	114.19	110.76	1,065
2025-06-13	107.00	113.02	107.00	112.23	108.86	1,144
2025-06-12	111.76	113.05	110.04	111.09	107.76	368
2025-06-11	111.52	112.14	111.07	111.94	108.58	480
2025-06-10	114.18	114.66	111.05	111.05	107.71	938
2025-06-09	114.99	114.99	112.71	113.56	110.15	542
2025-06-06	113.66	113.85	111.76	113.46	110.05	804
2025-06-05	111.90	115.09	111.68	113.88	110.46	2,321
2025-06-04	113.00	114.63	109.85	111.44	108.09	5,346
2025-06-03	99.000	112.75	97.170	112.22	108.85	34,404
2025-06-02	96.700	98.040	96.560	97.665	94.732	537
2025-05-30	96.600	98.110	96.600	97.074	94.158	569
2025-05-29	97.000	97.670	96.204	97.210	94.291	528
2025-05-28	100.68	100.98	98.243	98.243	95.292	2,151
2025-05-27	101.78	101.90	99.570	100.52	97.503	839
2025-05-23	100.61	101.82	100.50	101.72	98.666	899
2025-05-22	98.720	101.52	98.010	100.20	97.191	1,127
2025-05-21	102.60	102.60	100.27	100.51	97.491	1,602
2025-05-20	98.500	102.59	98.500	101.76	98.708	6,358
2025-05-19	93.850	98.510	93.060	97.887	94.947	3,889
2025-05-16	93.580	93.640	92.200	93.470	90.663	210
2025-05-15	88.150	92.130	87.280	91.976	89.214	1,662
2025-05-14	86.880	88.100	86.470	87.540	84.911	1,195
2025-05-13	88.960	89.359	87.714	87.790	85.153	1,199
2025-05-12	90.000	90.010	87.141	88.112	85.466	851

← NewerPage 6 of 21 · 1,203 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.