Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	241.62	241.95	236.61	238.46	220.06	2,134,657
2022-09-23	239.30	242.03	238.29	241.62	222.97	2,321,407
2022-09-22	240.00	242.21	239.19	240.20	221.66	1,372,489
2022-09-21	246.95	247.53	240.25	240.28	221.74	1,749,373
2022-09-20	244.30	246.44	242.77	245.76	226.79	1,676,769
2022-09-19	243.11	246.61	242.58	245.61	226.66	2,034,544
2022-09-16	241.91	245.46	241.83	243.79	224.98	2,263,554
2022-09-15	241.46	244.27	239.39	240.85	222.26	1,405,955
2022-09-14	241.46	242.09	238.05	241.07	222.47	1,454,072
2022-09-13	243.89	245.43	239.73	240.33	221.78	1,726,928
2022-09-12	247.31	248.42	246.36	247.13	228.06	1,983,548
2022-09-09	247.91	248.86	246.13	247.26	228.18	1,142,601
2022-09-08	245.00	249.22	243.98	247.41	228.32	1,221,045
2022-09-07	240.74	246.35	240.09	245.89	226.91	1,962,888
2022-09-06	242.91	245.40	239.26	239.81	221.30	1,438,192
2022-09-02	243.82	245.84	241.59	242.60	223.88	1,382,757
2022-09-01	237.39	242.93	237.20	242.77	224.04	2,471,247
2022-08-31	237.91	238.90	236.53	237.42	219.10	2,469,356
2022-08-30	239.21	239.48	235.07	238.73	220.31	1,599,578
2022-08-29	235.00	239.98	233.97	238.63	220.21	1,669,931
2022-08-26	246.21	247.02	236.32	236.32	218.08	2,783,333
2022-08-25	239.96	248.78	235.48	246.08	227.09	3,216,725
2022-08-24	247.55	249.62	246.28	247.45	228.35	1,718,891
2022-08-23	249.06	249.44	245.62	247.60	228.49	1,669,382
2022-08-22	253.63	253.63	248.12	248.73	229.54	1,822,063
2022-08-19	256.74	256.87	252.72	253.86	234.27	1,576,567
2022-08-18	256.26	258.32	254.83	257.66	237.78	1,342,769
2022-08-17	254.18	257.14	253.10	255.54	235.82	1,235,404
2022-08-16	253.24	258.55	252.83	256.78	236.96	1,863,689
2022-08-15	252.16	254.01	248.26	252.94	233.42	1,291,050
2022-08-12	251.64	253.53	250.58	253.30	233.75	1,026,087
2022-08-11	255.59	256.97	251.31	251.87	232.43	1,274,885
2022-08-10	257.00	257.37	253.03	254.39	234.76	1,112,398
2022-08-09	256.72	256.72	253.91	253.96	234.36	1,002,642
2022-08-08	253.49	259.65	253.49	255.30	235.60	1,326,442
2022-08-05	250.00	253.29	248.68	253.08	233.55	1,266,498
2022-08-04	251.40	252.43	250.12	251.28	231.89	1,319,761
2022-08-03	252.72	253.07	249.73	251.99	232.54	1,107,632
2022-08-02	253.12	253.88	249.55	250.62	231.28	1,225,525
2022-08-01	249.07	255.14	248.79	252.08	232.63	1,257,631
2022-07-29	246.19	248.64	243.26	248.43	229.26	1,294,305
2022-07-28	245.12	246.87	242.88	245.15	226.23	1,474,592
2022-07-27	243.00	246.51	240.62	244.45	225.59	1,469,469
2022-07-26	239.32	244.06	239.32	241.39	222.76	2,158,053
2022-07-25	248.24	249.22	246.29	247.72	228.60	981,840
2022-07-22	247.73	250.51	246.22	247.81	228.69	925,618
2022-07-21	246.64	247.67	241.53	246.94	227.88	1,515,118
2022-07-20	245.54	248.25	245.27	246.26	227.26	1,266,096
2022-07-19	247.00	247.00	243.01	245.35	226.42	1,688,301
2022-07-18	245.12	246.95	242.87	244.15	225.31	1,597,918
2022-07-15	251.14	251.35	242.89	244.14	225.30	2,793,454
2022-07-14	244.40	249.08	243.31	248.35	229.18	1,952,639
2022-07-13	247.46	250.63	245.32	246.63	227.60	1,966,290
2022-07-12	253.84	256.21	246.37	247.54	228.44	1,747,603
2022-07-11	252.79	255.50	252.17	253.88	234.29	1,021,778
2022-07-08	253.46	254.47	250.17	252.88	233.37	1,459,819
2022-07-07	252.87	256.80	252.44	254.86	235.19	1,837,615
2022-07-06	251.02	254.58	248.90	253.18	233.64	1,359,387
2022-07-05	248.54	251.17	243.38	250.05	230.75	1,846,117
2022-07-01	243.29	247.17	243.00	246.35	227.34	1,085,079

← NewerPage 18 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.