Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 141.53 | 143.83 | 138.87 | 139.28 | 131.70 | 3,797,152 |
| 2024-05-28 | 144.54 | 145.94 | 141.03 | 142.27 | 134.53 | 3,491,317 |
| 2024-05-24 | 140.00 | 145.29 | 139.87 | 145.23 | 137.33 | 2,230,090 |
| 2024-05-23 | 140.72 | 142.90 | 138.84 | 139.12 | 131.55 | 2,102,805 |
| 2024-05-22 | 142.05 | 142.07 | 139.55 | 141.55 | 133.85 | 2,268,605 |
| 2024-05-21 | 144.79 | 147.79 | 142.24 | 142.60 | 134.84 | 3,179,345 |
| 2024-05-20 | 141.38 | 141.45 | 137.70 | 137.83 | 130.33 | 1,846,017 |
| 2024-05-17 | 145.37 | 145.37 | 141.20 | 142.13 | 134.40 | 2,744,046 |
| 2024-05-16 | 145.28 | 147.87 | 144.83 | 146.59 | 138.61 | 3,270,068 |
| 2024-05-15 | 140.57 | 142.88 | 140.25 | 141.06 | 133.38 | 2,012,550 |
| 2024-05-14 | 139.78 | 140.46 | 138.30 | 140.31 | 132.67 | 1,905,627 |
| 2024-05-13 | 141.84 | 143.66 | 137.58 | 137.93 | 130.42 | 1,760,050 |
| 2024-05-10 | 140.94 | 141.32 | 139.84 | 140.95 | 133.28 | 1,339,190 |
| 2024-05-09 | 137.24 | 140.89 | 136.50 | 140.86 | 133.19 | 1,920,712 |
| 2024-05-08 | 138.47 | 139.97 | 137.06 | 137.52 | 130.04 | 1,700,424 |
| 2024-05-07 | 137.77 | 141.09 | 137.30 | 139.90 | 132.29 | 2,594,436 |
| 2024-05-06 | 138.09 | 138.71 | 134.68 | 136.14 | 128.73 | 2,481,269 |
| 2024-05-03 | 136.75 | 138.68 | 135.97 | 137.49 | 130.01 | 2,268,787 |
| 2024-05-02 | 138.15 | 138.58 | 136.13 | 137.15 | 129.69 | 1,639,059 |
| 2024-05-01 | 138.79 | 140.00 | 135.42 | 137.58 | 130.09 | 2,612,539 |
| 2024-04-30 | 140.44 | 141.16 | 139.07 | 139.19 | 131.62 | 1,753,283 |
| 2024-04-29 | 141.21 | 141.49 | 138.96 | 141.15 | 133.47 | 2,382,333 |
| 2024-04-26 | 142.35 | 144.45 | 141.62 | 142.07 | 134.34 | 1,378,667 |
| 2024-04-25 | 142.25 | 143.45 | 141.39 | 142.65 | 134.89 | 1,387,968 |
| 2024-04-24 | 141.29 | 143.49 | 140.63 | 143.16 | 135.37 | 1,322,942 |
| 2024-04-23 | 143.19 | 144.35 | 142.21 | 142.73 | 134.96 | 1,431,054 |
| 2024-04-22 | 144.64 | 144.79 | 142.54 | 142.85 | 135.08 | 2,174,625 |
| 2024-04-19 | 145.76 | 146.77 | 144.46 | 144.82 | 136.94 | 1,518,381 |
| 2024-04-18 | 144.75 | 146.23 | 143.32 | 145.68 | 137.75 | 1,463,885 |
| 2024-04-17 | 146.23 | 146.44 | 143.66 | 144.49 | 136.63 | 1,864,683 |
| 2024-04-16 | 144.83 | 145.59 | 143.02 | 144.99 | 137.10 | 2,140,639 |
| 2024-04-15 | 149.39 | 150.40 | 144.49 | 144.69 | 136.82 | 2,066,223 |
| 2024-04-12 | 153.62 | 153.82 | 147.46 | 147.78 | 139.74 | 2,479,427 |
| 2024-04-11 | 155.28 | 156.25 | 152.62 | 154.37 | 145.97 | 1,792,095 |
| 2024-04-10 | 151.53 | 154.90 | 150.51 | 154.63 | 146.22 | 1,884,667 |
| 2024-04-09 | 156.33 | 156.60 | 151.49 | 153.39 | 145.04 | 2,645,799 |
| 2024-04-08 | 157.84 | 159.52 | 155.97 | 156.74 | 148.21 | 2,637,786 |
| 2024-04-05 | 159.25 | 161.99 | 158.45 | 159.55 | 150.31 | 2,614,637 |
| 2024-04-04 | 161.00 | 164.12 | 157.96 | 159.04 | 149.83 | 3,276,592 |
| 2024-04-03 | 154.63 | 159.49 | 153.66 | 159.18 | 149.96 | 2,536,008 |
| 2024-04-02 | 156.58 | 156.97 | 153.00 | 154.89 | 145.92 | 1,736,624 |
| 2024-04-01 | 156.23 | 159.93 | 156.23 | 157.35 | 148.24 | 1,343,948 |
| 2024-03-28 | 154.84 | 156.57 | 153.64 | 156.06 | 147.02 | 1,807,444 |
| 2024-03-27 | 151.26 | 154.35 | 151.26 | 154.21 | 145.28 | 1,829,542 |
| 2024-03-26 | 151.67 | 152.48 | 150.16 | 150.66 | 141.93 | 1,599,320 |
| 2024-03-25 | 151.52 | 152.47 | 150.20 | 150.78 | 142.05 | 2,036,002 |
| 2024-03-22 | 154.01 | 154.41 | 150.67 | 150.70 | 141.97 | 1,585,848 |
| 2024-03-21 | 155.81 | 158.32 | 154.01 | 154.26 | 145.33 | 1,806,401 |
| 2024-03-20 | 154.72 | 157.20 | 154.24 | 156.06 | 147.02 | 1,958,393 |
| 2024-03-19 | 156.50 | 156.50 | 153.15 | 154.02 | 145.10 | 1,465,880 |
| 2024-03-18 | 151.10 | 157.14 | 150.09 | 155.75 | 146.73 | 2,744,431 |
| 2024-03-15 | 149.81 | 153.37 | 149.81 | 151.95 | 143.15 | 4,160,417 |
| 2024-03-14 | 166.12 | 168.07 | 147.84 | 150.06 | 141.37 | 9,422,252 |
| 2024-03-13 | 154.98 | 158.75 | 154.80 | 158.17 | 149.01 | 5,624,976 |
| 2024-03-12 | 160.63 | 162.42 | 159.00 | 161.22 | 151.88 | 3,110,554 |
| 2024-03-11 | 158.07 | 159.81 | 156.90 | 159.33 | 150.10 | 1,973,902 |
| 2024-03-08 | 158.09 | 158.66 | 156.41 | 157.31 | 148.20 | 2,103,229 |
| 2024-03-07 | 158.56 | 159.20 | 156.41 | 158.93 | 149.73 | 2,886,300 |
| 2024-03-06 | 156.19 | 156.67 | 153.59 | 156.00 | 146.97 | 2,677,711 |
| 2024-03-05 | 149.78 | 154.90 | 149.77 | 154.85 | 145.88 | 3,787,468 |
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.