Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	208.64	211.78	208.18	210.33	194.98	1,886,814
2023-03-17	211.53	212.19	207.01	208.83	193.59	7,689,851
2023-03-16	215.81	220.92	211.54	212.09	196.61	3,081,130
2023-03-15	213.41	218.96	213.00	218.56	202.61	2,637,635
2023-03-14	217.55	217.55	213.46	215.51	199.78	2,765,211
2023-03-13	216.46	220.42	216.20	216.80	200.98	1,610,048
2023-03-10	218.20	219.15	215.95	216.09	200.32	1,436,556
2023-03-09	217.28	219.33	216.72	217.46	201.59	1,572,994
2023-03-08	219.29	219.68	216.86	217.66	201.77	1,413,799
2023-03-07	220.40	222.21	218.23	219.29	203.28	1,715,670
2023-03-06	218.91	220.64	216.84	219.32	203.31	1,777,105
2023-03-03	215.62	217.72	214.87	217.69	201.80	1,321,344
2023-03-02	213.61	217.10	212.59	216.23	200.45	2,157,164
2023-03-01	214.33	216.30	213.10	213.79	198.18	1,934,150
2023-02-28	216.28	218.70	215.54	216.30	200.51	2,002,717
2023-02-27	215.44	216.83	214.19	216.10	200.33	2,484,875
2023-02-24	215.57	217.20	213.37	214.25	198.61	3,213,728
2023-02-23	214.98	218.99	212.69	217.11	201.26	4,526,144
2023-02-22	226.50	227.74	224.81	225.27	208.83	1,495,991
2023-02-21	224.57	228.63	224.16	226.61	210.07	1,681,915
2023-02-17	226.24	228.23	225.07	227.82	211.19	2,470,901
2023-02-16	230.27	231.96	228.72	228.82	212.12	1,312,509
2023-02-15	230.73	232.18	228.59	232.15	215.20	1,063,308
2023-02-14	233.74	233.74	228.01	231.38	214.49	1,183,920
2023-02-13	230.41	233.52	230.00	233.51	216.47	1,206,067
2023-02-10	229.24	231.17	227.85	229.59	212.83	1,170,596
2023-02-09	229.00	231.62	228.76	229.00	212.28	1,703,885
2023-02-08	227.32	228.50	225.82	227.64	211.02	1,346,851
2023-02-07	226.89	229.08	224.80	228.39	211.72	1,771,035
2023-02-06	229.71	230.68	227.95	228.34	211.67	1,414,254
2023-02-03	229.63	229.88	226.48	228.09	211.44	2,013,231
2023-02-02	234.19	235.00	230.87	231.31	214.43	1,896,464
2023-02-01	232.60	237.14	230.90	235.61	218.41	1,166,201
2023-01-31	230.24	233.65	227.23	233.60	216.55	3,089,191
2023-01-30	236.17	237.39	232.52	232.89	215.89	1,663,242
2023-01-27	237.78	238.40	235.72	236.11	218.88	1,230,397
2023-01-26	239.09	239.71	235.22	237.14	219.83	3,039,465
2023-01-25	233.55	238.69	233.54	238.42	221.02	1,870,029
2023-01-24	230.70	235.05	230.34	234.12	217.03	1,655,603
2023-01-23	230.98	231.60	228.40	231.07	214.20	1,512,508
2023-01-20	225.17	231.37	223.47	230.61	213.78	2,148,573
2023-01-19	221.29	227.46	220.05	224.47	208.09	3,042,599
2023-01-18	231.28	232.60	226.15	226.23	209.72	2,018,391
2023-01-17	231.99	234.15	230.71	232.07	215.13	1,795,790
2023-01-13	231.30	234.50	228.92	233.52	216.47	1,869,526
2023-01-12	236.60	236.60	231.22	232.56	215.58	2,436,635
2023-01-11	241.55	242.17	231.97	236.81	219.52	3,346,377
2023-01-10	241.31	242.46	238.12	241.76	224.11	1,730,332
2023-01-09	248.65	248.65	240.13	241.05	223.46	2,363,088
2023-01-06	247.22	251.00	245.28	248.56	230.42	2,212,788
2023-01-05	242.82	245.83	241.60	245.42	227.51	1,746,297
2023-01-04	245.68	247.96	242.49	243.50	225.73	2,472,115
2023-01-03	247.70	248.36	244.72	246.72	228.71	1,812,247
2022-12-30	247.33	248.64	244.80	246.25	228.28	1,145,845
2022-12-29	245.64	249.26	244.99	248.01	229.40	960,106
2022-12-28	247.46	249.28	244.77	245.01	226.62	1,196,778
2022-12-27	247.43	248.25	244.65	247.17	228.62	1,643,906
2022-12-23	244.32	248.78	244.32	247.55	228.97	1,452,446
2022-12-22	244.44	245.55	242.35	245.53	227.10	1,931,528
2022-12-21	241.28	244.98	237.82	244.54	226.19	2,527,258

← NewerPage 16 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.