Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	163.86	164.66	160.84	162.12	150.70	6,474,804
2023-06-13	154.94	160.16	154.78	160.10	148.82	4,493,884
2023-06-12	153.70	154.51	151.27	153.99	143.14	5,031,197
2023-06-09	154.58	155.28	152.75	153.05	142.27	3,269,906
2023-06-08	156.74	157.30	154.82	155.85	144.87	2,988,592
2023-06-07	156.76	158.03	154.64	155.54	144.58	4,145,563
2023-06-06	154.92	159.56	153.81	157.11	146.04	5,339,398
2023-06-05	163.92	164.68	158.32	158.87	147.68	7,181,582
2023-06-02	162.20	167.39	159.50	166.12	154.41	9,002,906
2023-06-01	178.92	179.20	159.12	161.86	150.45	18,281,109
2023-05-31	203.85	204.67	200.56	201.09	186.92	7,855,396
2023-05-30	202.79	203.92	200.18	203.84	189.48	3,279,638
2023-05-26	202.78	206.26	202.30	205.10	190.65	2,603,472
2023-05-25	203.18	204.66	200.80	203.61	189.26	2,536,724
2023-05-24	209.40	209.44	206.86	208.85	194.13	1,736,911
2023-05-23	210.01	210.25	206.71	208.18	193.51	1,668,878
2023-05-22	213.89	214.21	210.85	211.87	196.94	1,551,251
2023-05-19	218.11	218.11	214.59	215.08	199.92	1,493,551
2023-05-18	216.70	218.36	214.50	217.83	202.48	1,515,521
2023-05-17	215.47	216.43	213.40	216.33	201.09	1,530,780
2023-05-16	216.35	217.10	214.20	214.94	199.79	1,752,974
2023-05-15	218.88	219.47	216.32	218.04	202.68	1,207,651
2023-05-12	217.14	218.61	215.73	218.51	203.11	1,185,823
2023-05-11	217.13	217.64	215.80	217.29	201.98	1,482,796
2023-05-10	220.61	221.30	215.74	218.18	202.81	1,709,390
2023-05-09	220.51	221.50	219.77	220.61	205.07	1,246,334
2023-05-08	219.00	220.50	218.83	220.00	204.50	1,028,712
2023-05-05	216.83	220.25	216.83	218.95	203.52	1,227,074
2023-05-04	217.40	218.50	215.16	216.57	201.31	1,414,486
2023-05-03	220.56	220.83	216.23	217.18	201.88	1,395,744
2023-05-02	220.37	220.37	216.62	220.24	204.72	1,228,315
2023-05-01	221.26	221.38	219.60	220.10	204.59	1,140,631
2023-04-28	222.16	222.99	220.11	221.46	205.86	1,345,267
2023-04-27	219.64	222.48	219.59	221.55	205.94	1,214,019
2023-04-26	218.26	220.06	218.15	219.26	203.81	1,203,083
2023-04-25	222.59	222.99	218.69	219.44	203.98	2,310,187
2023-04-24	219.04	222.90	219.04	222.43	206.76	1,769,209
2023-04-21	220.56	221.35	217.50	218.22	202.84	1,049,956
2023-04-20	217.30	219.52	216.51	217.90	202.55	1,453,252
2023-04-19	215.65	216.77	215.21	216.51	201.25	1,661,212
2023-04-18	213.86	216.90	213.30	216.26	201.02	1,638,782
2023-04-17	214.41	215.63	212.43	213.52	198.47	1,394,749
2023-04-14	216.08	217.69	211.82	213.23	198.21	2,503,972
2023-04-13	215.43	217.26	214.05	216.57	201.31	1,495,139
2023-04-12	218.38	219.24	216.10	216.24	201.00	1,406,738
2023-04-11	217.39	219.38	217.31	218.62	203.22	1,884,848
2023-04-10	211.00	216.94	211.00	216.76	201.49	1,558,387
2023-04-06	210.86	212.88	210.39	212.44	196.93	1,094,689
2023-04-05	215.00	215.37	212.00	212.01	196.53	1,648,743
2023-04-04	211.87	214.47	211.87	214.19	198.56	1,830,671
2023-04-03	211.42	213.02	209.28	211.87	196.40	2,235,083
2023-03-31	208.65	210.50	207.63	210.46	195.10	2,198,202
2023-03-30	208.25	209.48	206.45	207.69	192.53	1,755,160
2023-03-29	208.45	209.98	204.96	207.14	192.02	1,878,698
2023-03-28	207.32	210.42	207.17	208.13	192.94	1,525,729
2023-03-27	206.69	208.83	205.14	206.01	190.97	1,583,011
2023-03-24	202.59	206.22	201.31	205.81	190.79	1,809,632
2023-03-23	205.21	206.21	202.49	202.85	188.04	2,123,188
2023-03-22	209.69	210.17	206.29	206.44	191.37	1,798,610
2023-03-21	211.75	211.85	207.91	210.09	194.75	1,752,782

← NewerPage 15 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.