Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	245.31	247.65	243.08	245.44	225.99	1,510,356
2022-06-29	245.01	248.14	243.21	247.05	227.47	1,116,495
2022-06-28	247.18	250.89	243.33	243.58	224.28	1,280,545
2022-06-27	248.00	251.21	245.05	246.76	227.21	1,429,310
2022-06-24	244.87	249.38	244.46	247.90	228.26	3,158,270
2022-06-23	243.11	245.38	240.69	243.61	224.31	1,719,886
2022-06-22	238.10	241.20	236.70	240.52	221.46	2,040,710
2022-06-21	231.57	239.11	231.21	238.97	220.03	1,700,082
2022-06-17	231.64	232.12	227.90	230.80	212.51	3,634,818
2022-06-16	232.84	234.64	229.71	232.23	213.83	2,257,347
2022-06-15	230.20	234.18	229.25	232.25	213.85	1,457,732
2022-06-14	231.08	234.24	227.81	230.02	211.79	1,463,139
2022-06-13	229.65	233.25	227.62	230.93	212.63	1,934,895
2022-06-10	234.71	236.00	231.91	233.36	214.87	1,417,088
2022-06-09	233.91	239.97	233.51	237.71	218.87	1,855,080
2022-06-08	233.50	236.10	232.31	233.73	215.21	984,007
2022-06-07	228.57	235.36	227.30	234.32	215.75	1,984,650
2022-06-06	228.61	232.65	227.18	232.47	214.05	1,879,212
2022-06-03	222.57	229.07	222.57	226.95	208.97	1,943,924
2022-06-02	219.25	224.87	218.50	224.72	206.91	1,482,972
2022-06-01	223.05	224.60	218.40	218.82	201.48	1,930,073
2022-05-31	225.82	226.77	218.81	220.34	202.88	3,672,362
2022-05-27	224.38	230.80	224.38	228.38	210.28	2,783,258
2022-05-26	224.78	229.45	216.06	222.13	204.53	6,166,034
2022-05-25	195.00	197.31	193.56	195.34	179.86	3,004,442
2022-05-24	192.62	197.59	192.38	195.95	180.42	2,444,719
2022-05-23	188.56	194.65	187.60	194.42	179.01	2,936,287
2022-05-20	197.96	199.00	183.25	187.60	172.74	4,569,626
2022-05-19	199.44	205.39	193.17	201.33	185.38	3,691,177
2022-05-18	210.37	210.76	196.49	202.26	186.23	5,494,625
2022-05-17	226.11	228.98	223.08	227.55	209.52	2,231,778
2022-05-16	233.48	235.68	230.81	234.17	215.61	1,037,828
2022-05-13	233.33	233.78	229.42	232.33	213.92	1,630,557
2022-05-12	229.11	233.65	228.38	231.86	213.49	2,384,472
2022-05-11	228.29	232.46	227.07	228.37	210.27	1,621,047
2022-05-10	233.33	235.36	226.71	227.50	209.47	1,678,363
2022-05-09	232.83	237.00	230.65	231.37	213.04	2,000,884
2022-05-06	230.98	235.27	230.32	233.56	215.05	2,525,392
2022-05-05	241.18	241.76	231.63	233.64	215.13	1,577,074
2022-05-04	237.89	242.28	236.16	241.91	222.74	1,416,780
2022-05-03	237.15	239.57	235.39	236.96	218.18	1,188,039
2022-05-02	238.51	239.40	232.24	236.17	217.46	1,691,276
2022-04-29	245.09	245.37	237.09	237.53	218.71	1,993,755
2022-04-28	245.68	247.84	242.56	246.58	227.04	1,241,811
2022-04-27	244.58	247.39	242.99	243.50	224.21	1,366,414
2022-04-26	247.11	250.09	245.00	245.00	225.59	1,472,740
2022-04-25	248.81	249.76	244.55	248.49	228.80	1,859,218
2022-04-22	255.62	255.62	248.54	248.81	229.09	1,659,243
2022-04-21	260.00	262.21	255.59	255.83	235.56	1,946,019
2022-04-20	257.49	259.37	256.97	259.04	238.51	2,117,782
2022-04-19	251.58	256.69	251.18	255.36	235.13	2,018,439
2022-04-18	246.95	251.54	246.28	250.18	230.36	1,332,939
2022-04-14	247.26	250.30	246.87	248.77	229.06	2,094,447
2022-04-13	242.59	245.93	242.24	245.39	225.95	1,328,094
2022-04-12	241.30	246.15	241.30	243.83	224.51	1,500,677
2022-04-11	245.42	247.15	240.57	240.77	221.69	1,959,114
2022-04-08	244.12	246.14	242.38	245.80	226.32	2,733,584
2022-04-07	238.01	243.36	237.04	241.69	222.54	2,786,372
2022-04-06	228.83	239.32	228.06	239.00	220.06	3,548,596
2022-04-05	225.39	230.20	225.39	229.36	211.19	2,073,536

← NewerPage 19 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.