Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	241.00	243.57	239.64	240.93	222.85	1,538,956
2022-12-19	247.97	249.82	240.57	242.44	224.25	2,473,352
2022-12-16	246.03	250.46	244.43	248.25	229.62	4,086,388
2022-12-15	247.40	249.97	244.81	246.88	228.35	2,105,863
2022-12-14	244.02	248.59	242.41	247.48	228.91	1,904,764
2022-12-13	247.85	248.30	242.33	243.46	225.19	2,499,235
2022-12-12	243.54	246.29	242.04	244.81	226.44	1,497,252
2022-12-09	247.10	248.67	243.12	243.26	225.00	1,408,808
2022-12-08	249.19	250.86	247.35	248.70	230.04	1,787,414
2022-12-07	244.34	250.33	244.00	248.97	230.29	1,759,170
2022-12-06	246.56	247.07	240.98	245.45	227.03	2,398,867
2022-12-05	242.38	246.86	241.41	245.93	227.47	2,369,608
2022-12-02	234.00	244.99	233.57	243.96	225.65	5,253,693
2022-12-01	239.66	240.00	230.33	236.34	218.60	8,226,224
2022-11-30	251.58	255.68	250.88	255.68	236.49	2,146,768
2022-11-29	252.75	254.24	248.50	252.85	233.87	1,520,964
2022-11-28	256.01	257.58	252.81	253.10	234.11	1,819,488
2022-11-25	256.46	258.01	254.57	257.23	237.93	889,040
2022-11-23	257.43	260.07	256.14	256.33	237.09	1,183,091
2022-11-22	257.09	258.06	251.53	257.46	238.14	1,765,429
2022-11-21	258.60	259.79	255.36	257.71	238.37	1,794,095
2022-11-18	258.70	259.43	253.52	257.70	238.36	987,072
2022-11-17	254.11	256.19	251.23	255.93	236.72	1,089,273
2022-11-16	250.58	259.74	250.58	256.19	236.96	1,379,984
2022-11-15	251.80	258.43	251.22	257.26	237.95	1,979,118
2022-11-14	249.64	254.24	246.57	246.93	228.40	1,569,170
2022-11-11	255.10	255.95	245.93	249.14	230.44	1,621,756
2022-11-10	246.86	254.12	243.08	253.94	234.88	2,034,520
2022-11-09	250.00	251.87	242.04	242.36	224.17	1,648,671
2022-11-08	252.55	254.21	249.08	251.00	232.16	2,278,403
2022-11-07	248.10	252.22	247.66	251.32	232.46	1,788,702
2022-11-04	250.31	251.39	245.32	248.10	229.48	1,588,965
2022-11-03	246.47	251.27	246.07	249.24	230.53	1,430,180
2022-11-02	255.00	255.65	249.45	249.68	230.94	1,388,452
2022-11-01	255.00	255.57	252.13	254.14	235.07	1,417,414
2022-10-31	259.86	260.90	254.55	255.05	235.91	1,765,518
2022-10-28	253.35	261.59	253.29	260.44	240.89	1,969,410
2022-10-27	252.08	255.92	250.00	253.54	234.51	1,652,559
2022-10-26	251.29	253.88	248.70	250.58	231.77	1,693,545
2022-10-25	247.04	251.44	246.01	250.46	231.66	2,470,549
2022-10-24	241.02	245.91	240.88	244.98	226.59	1,548,442
2022-10-21	237.47	239.39	233.89	239.37	221.41	2,028,525
2022-10-20	238.45	239.27	235.86	237.22	219.42	1,752,739
2022-10-19	237.46	239.22	236.01	238.37	220.48	1,134,758
2022-10-18	239.99	241.99	235.39	237.59	219.76	1,379,648
2022-10-17	239.58	239.58	236.21	236.40	218.66	1,500,209
2022-10-14	243.46	243.46	235.19	236.60	218.84	1,474,411
2022-10-13	233.86	244.79	233.51	242.16	223.99	2,062,516
2022-10-12	240.11	241.67	237.67	237.68	219.84	1,270,181
2022-10-11	238.81	243.36	238.37	239.63	221.65	1,542,644
2022-10-10	239.76	240.58	237.00	239.61	221.63	1,333,293
2022-10-07	240.11	240.61	238.15	239.50	221.53	1,595,693
2022-10-06	243.21	244.67	240.64	241.67	223.53	1,064,007
2022-10-05	244.21	244.56	241.34	242.70	224.49	1,694,061
2022-10-04	246.91	248.44	243.60	245.11	226.71	2,167,148
2022-10-03	242.00	247.51	240.69	246.48	227.98	1,828,013
2022-09-30	239.55	244.47	236.81	239.86	221.35	2,239,104
2022-09-29	240.68	241.60	238.33	239.47	220.99	1,700,070
2022-09-28	237.78	242.32	236.10	241.01	222.41	1,362,306
2022-09-27	239.60	241.62	234.92	235.85	217.65	1,620,557

← NewerPage 17 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.