Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	127.01	128.71	125.45	126.64	118.13	3,408,779
2023-09-08	123.62	127.28	123.62	127.20	118.65	3,831,330
2023-09-07	126.63	127.74	123.31	123.72	115.40	5,284,193
2023-09-06	126.38	128.94	125.65	126.46	117.96	5,544,042
2023-09-05	130.27	133.96	127.16	127.22	118.67	8,064,028
2023-09-01	136.55	136.59	128.58	130.27	121.51	10,694,880
2023-08-31	128.62	139.12	128.48	138.50	129.19	19,302,029
2023-08-30	155.66	157.80	154.38	157.66	147.06	4,050,248
2023-08-29	156.88	157.48	154.54	154.99	144.57	2,668,815
2023-08-28	154.97	156.73	154.88	156.57	146.05	1,965,306
2023-08-25	154.00	156.17	153.66	154.98	144.56	2,237,426
2023-08-24	156.41	156.61	152.61	152.98	142.70	4,520,702
2023-08-23	161.20	161.21	157.65	158.51	147.86	2,777,150
2023-08-22	161.62	161.62	158.83	159.83	149.09	1,578,144
2023-08-21	162.35	163.95	161.00	162.28	151.37	1,998,416
2023-08-18	160.57	163.95	160.42	162.99	152.04	1,618,601
2023-08-17	163.90	164.65	159.87	160.50	149.71	1,772,703
2023-08-16	164.94	166.48	163.58	163.68	152.68	2,703,452
2023-08-15	163.28	163.38	161.13	162.55	151.62	1,861,775
2023-08-14	164.21	165.26	162.87	163.58	152.59	1,444,759
2023-08-11	166.60	166.94	164.64	164.85	153.77	1,665,790
2023-08-10	167.83	169.19	166.92	167.07	155.84	1,086,974
2023-08-09	165.47	167.70	165.37	167.05	155.82	1,670,118
2023-08-08	166.22	167.34	164.76	165.27	154.16	1,278,069
2023-08-07	167.77	169.63	166.53	166.96	155.74	1,480,531
2023-08-04	169.45	169.45	167.55	167.77	156.49	1,499,564
2023-08-03	167.88	170.46	167.42	168.84	157.49	1,562,410
2023-08-02	167.60	170.13	167.21	167.88	156.60	1,505,967
2023-08-01	169.33	169.93	167.89	168.44	157.12	1,179,146
2023-07-31	170.60	171.73	167.97	168.86	157.51	1,442,934
2023-07-28	168.78	171.11	167.82	170.59	159.12	2,125,366
2023-07-27	165.00	173.47	165.00	167.95	156.66	3,052,317
2023-07-26	165.49	166.69	164.30	164.88	153.80	2,171,636
2023-07-25	167.92	167.92	163.11	164.69	153.62	2,439,784
2023-07-24	168.79	168.79	166.74	167.67	156.40	2,175,140
2023-07-21	168.24	169.12	165.93	167.09	155.86	2,591,445
2023-07-20	166.98	169.95	166.03	168.79	157.45	3,106,120
2023-07-19	165.71	166.52	163.69	166.25	155.08	2,327,052
2023-07-18	162.08	164.93	161.33	164.49	153.43	2,421,577
2023-07-17	162.90	163.96	160.94	161.13	150.30	2,076,786
2023-07-14	165.69	165.99	162.70	163.16	152.19	2,340,602
2023-07-13	168.77	168.77	165.48	165.66	154.53	1,981,684
2023-07-12	170.50	170.64	167.41	168.61	157.28	2,649,463
2023-07-11	168.33	170.20	167.71	169.89	158.47	2,030,347
2023-07-10	168.75	170.76	168.00	168.99	157.63	2,208,813
2023-07-07	168.53	170.77	167.70	169.33	157.40	2,555,518
2023-07-06	169.72	170.16	168.61	168.76	156.87	2,403,681
2023-07-05	170.38	170.73	168.36	170.16	158.17	3,013,585
2023-07-03	169.73	171.16	168.23	170.57	158.55	1,132,905
2023-06-30	167.51	169.83	167.32	169.78	157.82	3,308,442
2023-06-29	165.96	168.00	165.41	166.77	155.02	1,936,792
2023-06-28	169.11	169.77	166.33	167.05	155.28	2,322,956
2023-06-27	167.31	169.64	166.04	169.40	157.46	2,721,993
2023-06-26	171.39	171.92	167.56	167.69	155.87	2,709,018
2023-06-23	172.00	173.09	170.03	171.15	159.09	7,118,658
2023-06-22	169.05	172.54	166.02	172.22	160.08	4,853,470
2023-06-21	165.30	167.88	164.01	167.05	155.28	4,003,818
2023-06-20	163.17	165.39	162.00	164.99	153.36	4,863,012
2023-06-16	163.21	164.65	161.76	164.32	152.74	4,781,508
2023-06-15	161.26	164.65	160.26	163.68	152.15	3,499,537

← NewerPage 14 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.