Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 149.14 | 149.94 | 147.46 | 148.44 | 139.84 | 2,085,596 |
| 2024-03-01 | 144.37 | 150.77 | 143.89 | 149.26 | 140.62 | 3,662,514 |
| 2024-02-29 | 143.54 | 146.54 | 143.33 | 145.31 | 136.89 | 1,753,310 |
| 2024-02-28 | 143.99 | 144.75 | 142.84 | 143.27 | 134.97 | 1,346,464 |
| 2024-02-27 | 139.44 | 145.21 | 139.29 | 144.30 | 135.94 | 2,310,060 |
| 2024-02-26 | 140.02 | 140.19 | 137.68 | 138.79 | 130.75 | 1,523,518 |
| 2024-02-23 | 141.18 | 142.46 | 140.28 | 140.40 | 132.27 | 1,260,740 |
| 2024-02-22 | 140.00 | 142.30 | 138.93 | 141.47 | 133.28 | 1,288,132 |
| 2024-02-21 | 142.50 | 142.92 | 141.04 | 141.72 | 133.51 | 1,571,597 |
| 2024-02-20 | 142.87 | 145.38 | 142.08 | 142.49 | 134.24 | 2,757,172 |
| 2024-02-16 | 137.31 | 144.71 | 137.08 | 141.50 | 133.30 | 4,853,932 |
| 2024-02-15 | 132.65 | 135.47 | 132.60 | 135.04 | 127.22 | 1,595,666 |
| 2024-02-14 | 131.60 | 132.20 | 130.32 | 132.00 | 124.36 | 1,879,238 |
| 2024-02-13 | 134.97 | 135.26 | 130.37 | 131.77 | 124.14 | 2,978,383 |
| 2024-02-12 | 135.59 | 137.00 | 134.69 | 136.14 | 128.26 | 2,435,459 |
| 2024-02-09 | 135.00 | 135.92 | 134.14 | 135.21 | 127.38 | 1,925,144 |
| 2024-02-08 | 135.31 | 136.95 | 135.08 | 135.65 | 127.79 | 1,441,067 |
| 2024-02-07 | 135.42 | 136.49 | 134.69 | 135.29 | 127.45 | 1,534,602 |
| 2024-02-06 | 133.39 | 134.83 | 133.25 | 134.31 | 126.53 | 1,462,549 |
| 2024-02-05 | 135.16 | 135.73 | 133.36 | 134.21 | 126.44 | 2,144,464 |
| 2024-02-02 | 135.36 | 136.60 | 134.33 | 136.16 | 128.27 | 1,797,320 |
| 2024-02-01 | 132.12 | 137.68 | 131.93 | 136.02 | 128.14 | 2,259,855 |
| 2024-01-31 | 132.84 | 133.84 | 131.88 | 132.07 | 124.42 | 1,803,716 |
| 2024-01-30 | 132.87 | 132.94 | 129.05 | 131.92 | 124.28 | 2,799,541 |
| 2024-01-29 | 133.02 | 134.09 | 132.08 | 133.69 | 125.95 | 2,488,685 |
| 2024-01-26 | 133.84 | 134.30 | 132.50 | 133.45 | 125.72 | 1,384,237 |
| 2024-01-25 | 132.09 | 133.43 | 128.76 | 132.88 | 125.18 | 2,097,838 |
| 2024-01-24 | 134.22 | 134.22 | 130.46 | 130.67 | 123.10 | 2,098,641 |
| 2024-01-23 | 135.45 | 136.06 | 132.46 | 134.02 | 126.26 | 1,851,102 |
| 2024-01-22 | 132.36 | 135.35 | 131.91 | 134.82 | 127.01 | 2,958,859 |
| 2024-01-19 | 135.80 | 136.03 | 131.19 | 132.22 | 124.56 | 3,372,226 |
| 2024-01-18 | 136.03 | 137.01 | 134.56 | 135.99 | 128.11 | 2,213,560 |
| 2024-01-17 | 137.00 | 139.86 | 136.30 | 137.16 | 129.22 | 2,232,511 |
| 2024-01-16 | 136.27 | 138.92 | 135.10 | 137.82 | 129.84 | 2,808,374 |
| 2024-01-12 | 133.51 | 135.01 | 133.03 | 134.64 | 126.84 | 1,874,001 |
| 2024-01-11 | 133.95 | 134.77 | 132.72 | 133.86 | 126.11 | 1,547,297 |
| 2024-01-10 | 135.92 | 137.34 | 133.91 | 134.06 | 126.30 | 2,370,099 |
| 2024-01-09 | 133.72 | 137.11 | 132.70 | 136.69 | 128.77 | 1,915,086 |
| 2024-01-08 | 133.45 | 136.00 | 132.53 | 134.22 | 126.45 | 1,755,219 |
| 2024-01-05 | 134.47 | 137.39 | 133.81 | 135.76 | 127.34 | 1,974,878 |
| 2024-01-04 | 133.37 | 136.52 | 132.06 | 134.76 | 126.40 | 2,650,682 |
| 2024-01-03 | 140.10 | 140.45 | 130.89 | 131.28 | 123.14 | 3,785,294 |
| 2024-01-02 | 136.77 | 141.66 | 136.15 | 140.43 | 131.72 | 3,386,579 |
| 2023-12-29 | 135.06 | 136.61 | 134.81 | 135.95 | 127.52 | 1,778,807 |
| 2023-12-28 | 134.46 | 136.44 | 134.24 | 135.55 | 127.14 | 1,679,077 |
| 2023-12-27 | 133.12 | 134.95 | 132.70 | 134.44 | 126.10 | 2,003,143 |
| 2023-12-26 | 132.17 | 133.85 | 131.39 | 133.06 | 124.81 | 2,099,492 |
| 2023-12-22 | 130.36 | 132.92 | 130.36 | 132.21 | 124.01 | 1,969,974 |
| 2023-12-21 | 130.11 | 131.07 | 128.58 | 130.09 | 122.02 | 1,678,759 |
| 2023-12-20 | 129.39 | 131.09 | 128.25 | 128.91 | 120.92 | 2,668,848 |
| 2023-12-19 | 126.55 | 130.06 | 126.35 | 130.02 | 121.96 | 3,063,711 |
| 2023-12-18 | 130.50 | 130.50 | 125.91 | 126.08 | 118.26 | 3,494,120 |
| 2023-12-15 | 130.99 | 130.99 | 129.35 | 129.98 | 121.92 | 7,373,249 |
| 2023-12-14 | 131.97 | 133.25 | 128.51 | 131.02 | 122.90 | 4,581,488 |
| 2023-12-13 | 123.61 | 130.37 | 122.50 | 130.34 | 122.26 | 3,857,036 |
| 2023-12-12 | 125.66 | 125.66 | 122.64 | 124.03 | 116.34 | 2,603,140 |
| 2023-12-11 | 128.14 | 130.10 | 123.67 | 125.81 | 118.01 | 3,828,773 |
| 2023-12-08 | 133.01 | 135.13 | 125.78 | 127.22 | 119.33 | 6,688,719 |
| 2023-12-07 | 139.19 | 139.79 | 130.74 | 132.30 | 124.10 | 8,273,948 |
| 2023-12-06 | 133.79 | 135.22 | 131.92 | 133.92 | 125.62 | 4,109,722 |
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.