Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	119.09	119.09	114.42	115.16	114.59	2,710,330
2026-07-22	124.61	124.66	119.85	120.24	119.65	1,793,121
2026-07-21	123.83	125.17	122.59	123.20	122.59	1,670,896
2026-07-20	125.75	126.75	124.66	124.75	124.13	2,275,868
2026-07-17	127.45	130.61	124.68	125.75	125.13	2,943,553
2026-07-16	123.09	127.97	121.97	127.16	126.53	4,863,752
2026-07-15	119.37	122.85	118.92	121.28	120.68	2,044,967
2026-07-14	123.65	123.81	119.83	120.14	119.55	2,719,718
2026-07-13	120.38	125.75	120.38	123.44	122.83	3,566,329
2026-07-10	116.35	119.04	116.35	118.92	118.33	2,226,138
2026-07-09	114.19	116.63	113.50	115.73	115.16	1,988,826
2026-07-08	114.64	117.04	113.20	114.80	114.23	2,545,673
2026-07-07	115.41	117.71	115.15	115.43	114.86	2,578,069
2026-07-06	119.27	119.65	114.63	116.27	115.11	2,141,239
2026-07-02	116.45	118.34	115.49	118.17	116.99	3,242,271
2026-07-01	114.98	116.52	114.13	115.20	114.05	2,676,485
2026-06-30	116.00	116.59	113.32	115.11	113.96	2,178,915
2026-06-29	118.62	118.88	116.81	117.52	116.35	2,181,376
2026-06-26	118.35	120.93	118.14	119.51	118.32	3,385,503
2026-06-25	119.96	120.13	115.92	117.56	116.39	2,813,753
2026-06-24	115.06	119.67	114.54	119.17	117.98	3,195,214
2026-06-23	114.08	115.09	112.78	114.58	113.43	2,443,181
2026-06-22	112.16	116.59	111.75	112.46	111.34	2,591,924
2026-06-18	109.06	113.81	108.95	113.45	112.32	5,886,213
2026-06-17	113.00	113.55	107.91	108.69	107.60	3,901,266
2026-06-16	116.20	117.60	112.98	113.75	112.61	3,479,503
2026-06-15	116.49	119.20	115.45	116.39	115.23	3,617,899
2026-06-12	115.10	116.65	114.38	114.80	113.65	2,619,923
2026-06-11	109.60	114.64	108.62	114.34	113.20	3,128,935
2026-06-10	109.20	110.94	107.60	109.96	108.86	2,906,676
2026-06-09	106.25	110.50	106.25	109.38	108.29	3,478,605
2026-06-08	103.64	106.89	103.44	106.82	105.75	3,425,753
2026-06-05	104.26	105.67	102.65	103.70	102.66	2,786,798
2026-06-04	106.74	106.74	103.17	103.52	102.49	3,037,250
2026-06-03	105.75	106.89	101.87	105.09	104.04	4,689,701
2026-06-02	113.25	115.00	105.55	106.27	105.21	9,005,614
2026-06-01	111.05	111.99	108.15	109.93	108.83	7,146,520
2026-05-29	108.79	110.67	108.06	110.61	109.50	5,525,004
2026-05-28	111.00	111.45	107.38	109.90	108.80	4,783,634
2026-05-27	102.73	106.90	102.43	104.33	103.29	4,967,332
2026-05-26	105.63	105.63	101.79	103.61	102.57	3,541,213
2026-05-22	104.43	106.09	104.26	105.65	104.59	2,435,186
2026-05-21	101.84	105.27	99.570	105.11	104.06	3,768,221
2026-05-20	102.55	105.51	101.06	104.61	103.56	3,260,282
2026-05-19	106.02	106.03	100.21	103.48	102.45	4,381,968
2026-05-18	101.92	106.47	100.42	106.23	105.17	5,083,221
2026-05-15	105.36	105.36	102.32	102.38	101.36	3,436,087
2026-05-14	102.15	105.51	102.15	105.05	104.00	3,933,877
2026-05-13	102.19	103.38	100.81	101.75	100.73	4,618,228
2026-05-12	104.84	105.24	102.26	102.98	101.95	5,469,666
2026-05-11	111.83	112.31	103.64	104.63	103.58	6,574,903
2026-05-08	117.04	117.37	112.91	113.29	112.16	3,307,116
2026-05-07	116.17	117.55	113.56	116.47	115.31	3,211,126
2026-05-06	116.55	117.54	114.81	116.37	115.21	2,930,604
2026-05-05	116.18	118.58	115.82	117.01	115.84	2,897,267
2026-05-04	114.44	117.61	113.50	114.48	113.34	3,379,429
2026-05-01	116.53	116.56	113.40	114.43	113.29	2,189,511
2026-04-30	113.85	116.62	113.85	115.88	114.72	3,061,353
2026-04-29	115.91	116.26	112.76	114.13	112.99	2,974,997
2026-04-28	119.11	119.19	114.25	115.82	114.66	2,580,992

← NewerPage 2 of 5 · 250 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.