Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 123.80 | 124.53 | 122.66 | 123.60 | 117.41 | 1,557,023 |
| 2024-08-22 | 123.75 | 124.27 | 122.42 | 123.24 | 117.06 | 2,019,652 |
| 2024-08-21 | 125.37 | 126.98 | 123.35 | 123.71 | 117.51 | 2,160,789 |
| 2024-08-20 | 122.05 | 123.25 | 120.96 | 121.59 | 115.50 | 1,798,061 |
| 2024-08-19 | 123.28 | 124.77 | 121.98 | 122.09 | 115.97 | 1,534,337 |
| 2024-08-16 | 120.18 | 123.43 | 119.92 | 123.27 | 117.09 | 1,687,439 |
| 2024-08-15 | 120.40 | 123.59 | 119.05 | 120.54 | 114.50 | 2,730,106 |
| 2024-08-14 | 116.56 | 117.80 | 115.30 | 116.54 | 110.70 | 2,253,106 |
| 2024-08-13 | 115.72 | 117.99 | 114.17 | 116.84 | 110.98 | 2,901,383 |
| 2024-08-12 | 116.54 | 118.95 | 114.91 | 117.60 | 111.71 | 2,119,400 |
| 2024-08-09 | 117.88 | 118.74 | 116.40 | 116.81 | 110.96 | 1,520,943 |
| 2024-08-08 | 118.85 | 119.38 | 116.42 | 118.17 | 112.25 | 2,528,272 |
| 2024-08-07 | 124.40 | 124.74 | 118.33 | 118.50 | 112.56 | 2,186,004 |
| 2024-08-06 | 123.21 | 125.03 | 121.55 | 123.25 | 117.07 | 2,129,798 |
| 2024-08-05 | 120.43 | 123.75 | 119.45 | 122.89 | 116.73 | 2,956,774 |
| 2024-08-02 | 119.36 | 123.53 | 117.45 | 121.59 | 115.50 | 3,169,507 |
| 2024-08-01 | 121.55 | 122.09 | 118.63 | 120.16 | 114.14 | 2,286,900 |
| 2024-07-31 | 119.92 | 122.25 | 119.00 | 120.39 | 114.36 | 2,501,872 |
| 2024-07-30 | 117.32 | 120.42 | 116.39 | 120.00 | 113.99 | 1,595,371 |
| 2024-07-29 | 118.10 | 119.77 | 116.22 | 117.36 | 111.48 | 1,810,532 |
| 2024-07-26 | 118.90 | 119.68 | 117.57 | 118.09 | 112.17 | 1,577,358 |
| 2024-07-25 | 117.24 | 119.73 | 116.57 | 118.31 | 112.38 | 2,354,563 |
| 2024-07-24 | 120.50 | 120.50 | 115.98 | 117.05 | 111.18 | 2,763,894 |
| 2024-07-23 | 123.00 | 123.11 | 120.18 | 120.40 | 114.37 | 1,880,378 |
| 2024-07-22 | 122.66 | 124.61 | 122.30 | 123.28 | 117.10 | 2,067,828 |
| 2024-07-19 | 122.28 | 122.98 | 120.31 | 122.42 | 116.29 | 2,153,691 |
| 2024-07-18 | 124.00 | 124.42 | 120.68 | 121.57 | 115.48 | 2,548,422 |
| 2024-07-17 | 123.10 | 125.98 | 122.40 | 124.36 | 118.13 | 3,395,918 |
| 2024-07-16 | 127.00 | 128.62 | 126.28 | 127.48 | 121.09 | 1,852,041 |
| 2024-07-15 | 132.48 | 132.48 | 125.61 | 126.96 | 120.60 | 2,714,402 |
| 2024-07-12 | 132.32 | 135.46 | 132.04 | 132.42 | 125.78 | 1,728,853 |
| 2024-07-11 | 128.34 | 132.31 | 127.79 | 131.59 | 125.00 | 2,147,390 |
| 2024-07-10 | 129.04 | 129.26 | 126.15 | 127.50 | 121.11 | 1,855,948 |
| 2024-07-09 | 129.32 | 129.47 | 127.26 | 128.54 | 122.10 | 1,572,856 |
| 2024-07-08 | 129.26 | 130.72 | 127.93 | 130.12 | 123.04 | 1,874,215 |
| 2024-07-05 | 125.41 | 128.47 | 124.51 | 128.20 | 121.22 | 1,570,544 |
| 2024-07-03 | 129.53 | 129.75 | 125.43 | 125.43 | 118.60 | 1,302,424 |
| 2024-07-02 | 130.54 | 130.54 | 127.83 | 129.47 | 122.42 | 1,532,893 |
| 2024-07-01 | 131.96 | 134.39 | 130.49 | 130.58 | 123.47 | 3,546,567 |
| 2024-06-28 | 131.00 | 132.39 | 130.77 | 132.23 | 125.03 | 9,278,104 |
| 2024-06-27 | 128.14 | 130.60 | 127.70 | 130.28 | 123.19 | 2,343,276 |
| 2024-06-26 | 128.88 | 129.78 | 126.70 | 129.00 | 121.98 | 2,570,665 |
| 2024-06-25 | 129.73 | 129.87 | 127.93 | 128.52 | 121.53 | 1,521,698 |
| 2024-06-24 | 129.20 | 131.47 | 128.50 | 130.49 | 123.39 | 2,449,662 |
| 2024-06-21 | 128.15 | 129.89 | 127.50 | 128.77 | 121.76 | 3,292,960 |
| 2024-06-20 | 126.34 | 127.80 | 124.82 | 127.50 | 120.56 | 2,802,172 |
| 2024-06-18 | 126.81 | 127.86 | 124.96 | 126.59 | 119.70 | 2,495,051 |
| 2024-06-17 | 125.08 | 126.98 | 123.60 | 126.89 | 119.98 | 1,982,875 |
| 2024-06-14 | 123.62 | 125.86 | 122.86 | 125.79 | 118.94 | 1,708,918 |
| 2024-06-13 | 125.06 | 125.06 | 122.21 | 124.12 | 117.37 | 1,856,856 |
| 2024-06-12 | 127.09 | 127.76 | 123.60 | 124.93 | 118.13 | 2,619,219 |
| 2024-06-11 | 127.29 | 128.30 | 126.40 | 126.77 | 119.87 | 1,790,278 |
| 2024-06-10 | 126.53 | 128.16 | 126.00 | 127.69 | 120.74 | 1,893,169 |
| 2024-06-07 | 128.97 | 130.21 | 125.99 | 126.61 | 119.72 | 2,252,300 |
| 2024-06-06 | 131.47 | 132.19 | 128.33 | 129.53 | 122.48 | 3,336,010 |
| 2024-06-05 | 133.68 | 135.57 | 131.06 | 134.42 | 127.10 | 2,665,818 |
| 2024-06-04 | 139.00 | 141.24 | 133.89 | 134.51 | 127.19 | 2,795,801 |
| 2024-06-03 | 135.18 | 139.95 | 133.63 | 139.56 | 131.97 | 3,879,680 |
| 2024-05-31 | 128.00 | 137.00 | 127.28 | 136.91 | 129.46 | 4,872,893 |
| 2024-05-30 | 143.89 | 145.50 | 126.23 | 127.94 | 120.98 | 9,925,162 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-06 | 0.5900 USD |
| 2026-07-07 | 0.5900 USD |
| 2026-04-07 | 0.5900 USD |
| 2026-01-06 | 0.5900 USD |
| 2025-10-07 | 0.5900 USD |
| 2025-07-08 | 0.5900 USD |
| 2025-04-08 | 0.5900 USD |
| 2025-01-07 | 0.5900 USD |
| 2024-10-08 | 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 |
| 2023-04-10 | 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.