Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	135.17	135.32	132.94	133.39	125.12	2,231,468
2023-12-04	134.46	136.57	134.12	134.83	126.47	2,761,142
2023-12-01	130.67	134.81	130.29	134.69	126.34	2,860,159
2023-11-30	129.29	131.45	128.43	131.12	122.99	5,372,394
2023-11-29	127.62	130.75	127.62	128.88	120.89	3,114,976
2023-11-28	125.67	128.29	125.09	127.50	119.59	2,739,244
2023-11-27	125.44	126.53	124.76	125.68	117.89	2,098,132
2023-11-24	124.71	126.18	124.35	125.48	117.70	1,042,576
2023-11-22	124.00	125.00	122.55	124.97	117.22	1,802,664
2023-11-21	121.82	123.40	121.03	123.29	115.64	1,630,055
2023-11-20	120.91	122.32	120.39	121.78	114.23	2,248,804
2023-11-17	118.66	121.60	117.63	121.11	113.60	3,032,086
2023-11-16	120.53	120.61	117.73	117.81	110.50	3,738,575
2023-11-15	123.58	128.12	122.91	122.99	115.36	3,270,724
2023-11-14	118.25	122.48	118.25	121.33	113.81	2,965,541
2023-11-13	117.50	117.96	116.32	117.39	110.11	1,638,498
2023-11-10	118.72	118.72	116.66	117.94	110.63	1,729,205
2023-11-09	119.78	120.17	117.74	118.00	110.68	1,950,811
2023-11-08	120.68	120.97	119.06	119.46	112.05	1,637,445
2023-11-07	119.40	122.21	119.19	120.97	113.47	1,721,627
2023-11-06	119.53	121.68	119.36	119.57	112.16	1,770,949
2023-11-03	118.50	120.49	118.01	119.24	111.85	2,029,828
2023-11-02	117.20	118.80	116.24	117.43	110.15	2,613,402
2023-11-01	119.15	119.82	116.08	116.36	109.14	3,048,305
2023-10-31	120.00	120.77	118.95	119.04	111.66	2,265,523
2023-10-30	119.15	120.21	117.90	119.93	112.49	2,547,234
2023-10-27	120.22	121.35	118.46	119.32	111.92	2,915,631
2023-10-26	119.03	122.55	118.67	120.94	113.44	4,052,942
2023-10-25	116.46	119.61	115.73	119.47	112.06	2,795,611
2023-10-24	116.80	117.00	114.43	116.54	109.31	3,659,030
2023-10-23	115.00	117.80	114.50	116.67	109.44	3,675,151
2023-10-20	115.69	116.70	114.70	115.22	108.08	3,355,415
2023-10-19	115.86	117.25	115.01	115.51	108.35	3,674,820
2023-10-18	117.10	117.67	115.39	116.02	108.83	4,932,088
2023-10-17	113.62	118.44	113.62	117.33	110.05	6,353,458
2023-10-16	111.24	115.34	110.56	113.57	106.53	5,816,566
2023-10-13	111.10	112.38	108.74	111.16	104.27	12,837,900
2023-10-12	104.19	104.26	101.09	101.83	95.515	4,063,278
2023-10-11	106.16	106.18	102.10	103.66	97.232	3,948,553
2023-10-10	102.79	105.40	102.18	105.36	98.827	3,756,271
2023-10-09	103.17	104.80	101.98	102.00	95.675	3,594,227
2023-10-06	105.25	105.44	102.77	103.67	97.241	5,607,351
2023-10-05	106.80	107.88	106.32	106.38	99.230	3,440,295
2023-10-04	106.00	107.26	104.75	107.03	99.836	3,323,167
2023-10-03	103.57	106.23	103.00	105.59	98.493	4,011,866
2023-10-02	105.22	105.54	102.47	103.78	96.805	4,503,524
2023-09-29	106.02	107.51	105.39	105.80	98.689	3,734,907
2023-09-28	104.76	106.26	103.27	105.37	98.288	4,432,676
2023-09-27	106.05	106.73	103.50	104.34	97.327	5,405,229
2023-09-26	107.86	108.12	105.39	105.80	98.689	4,001,259
2023-09-25	107.89	109.11	107.00	107.86	100.61	2,987,628
2023-09-22	109.61	110.59	107.72	108.14	100.87	4,582,078
2023-09-21	115.40	115.89	109.75	109.76	102.38	4,406,079
2023-09-20	113.91	116.65	112.00	115.66	107.89	6,110,580
2023-09-19	113.54	115.14	112.16	115.10	107.36	6,697,252
2023-09-18	116.00	116.23	112.91	113.66	106.02	6,052,148
2023-09-15	116.86	117.33	115.35	115.68	107.90	6,516,825
2023-09-14	119.74	120.60	117.13	117.79	109.87	7,703,456
2023-09-13	124.36	124.58	119.12	120.00	111.93	6,286,697
2023-09-12	126.62	127.08	123.87	123.89	115.56	2,764,650

← NewerPage 13 of 71 · 4,258 trading daysOlder →

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.