Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	225.39	230.20	225.39	229.36	211.19	2,073,536
2022-04-04	225.62	226.82	224.92	226.27	208.34	1,501,735
2022-04-01	223.09	226.75	222.63	226.30	207.86	1,538,798
2022-03-31	226.39	228.09	222.46	222.63	204.49	2,164,611
2022-03-30	227.17	229.64	226.88	227.47	208.94	1,288,400
2022-03-29	228.24	230.82	226.22	228.52	209.90	3,336,196
2022-03-28	221.50	226.34	221.50	226.30	207.86	1,385,761
2022-03-25	221.71	222.32	219.20	221.47	203.43	1,286,070
2022-03-24	222.14	222.87	218.93	220.90	202.90	1,541,344
2022-03-23	225.37	225.99	219.82	221.55	203.50	1,819,800
2022-03-22	229.43	229.84	224.99	226.06	207.64	1,798,633
2022-03-21	228.75	232.77	226.75	228.40	209.79	1,878,995
2022-03-18	222.21	230.01	221.05	229.63	210.92	3,100,131
2022-03-17	220.14	222.40	212.64	221.94	203.86	4,386,367
2022-03-16	214.25	215.79	210.79	212.49	195.18	2,584,782
2022-03-15	209.41	215.28	209.41	214.25	196.79	2,793,327
2022-03-14	206.72	210.76	205.35	208.69	191.69	1,454,422
2022-03-11	206.46	208.84	205.18	205.55	188.80	2,362,701
2022-03-10	205.00	206.82	202.49	206.08	189.29	1,174,235
2022-03-09	203.18	208.93	201.53	207.22	190.34	1,508,777
2022-03-08	203.15	205.35	198.67	199.26	183.03	2,363,823
2022-03-07	211.01	213.63	203.58	203.72	187.12	2,112,191
2022-03-04	206.00	211.11	205.10	210.98	193.79	2,365,785
2022-03-03	206.44	208.52	205.00	206.29	189.48	1,793,165
2022-03-02	199.90	206.68	199.67	205.41	188.67	1,696,945
2022-03-01	199.50	204.68	199.43	201.05	184.67	2,408,723
2022-02-28	197.91	199.64	195.63	198.34	182.18	1,569,675
2022-02-25	195.81	199.43	192.27	198.99	182.78	2,561,525
2022-02-24	185.15	191.29	185.15	190.80	175.25	2,083,126
2022-02-23	192.28	192.99	188.06	188.34	172.99	1,654,301
2022-02-22	198.47	199.33	191.29	191.94	176.30	2,167,719
2022-02-18	196.96	201.60	196.76	199.97	183.68	3,468,265
2022-02-17	196.71	198.73	196.00	197.12	181.06	1,853,497
2022-02-16	198.22	199.12	194.32	197.35	181.27	2,661,515
2022-02-15	201.30	201.59	198.25	199.15	182.92	1,721,738
2022-02-14	200.85	201.40	199.22	200.61	184.27	1,442,381
2022-02-11	202.63	203.20	200.37	200.63	184.28	1,212,003
2022-02-10	203.11	205.50	200.96	202.10	185.63	1,854,296
2022-02-09	203.82	206.29	203.37	205.79	189.02	2,354,127
2022-02-08	200.88	204.41	199.51	202.77	186.25	2,913,463
2022-02-07	202.54	203.41	200.24	200.59	184.25	1,622,042
2022-02-04	205.75	205.75	200.47	202.36	185.87	2,005,961
2022-02-03	205.54	207.66	205.07	205.37	188.64	1,850,662
2022-02-02	208.49	210.24	206.54	206.69	189.85	2,020,304
2022-02-01	208.42	209.93	205.42	209.12	192.08	1,705,458
2022-01-31	204.51	209.14	204.39	208.48	191.49	2,901,921
2022-01-28	205.16	205.16	200.74	204.33	187.68	2,080,416
2022-01-27	205.00	209.17	204.98	205.34	188.61	2,232,365
2022-01-26	212.63	214.36	203.17	204.71	188.03	2,327,880
2022-01-25	215.31	215.35	209.18	212.01	194.74	2,283,272
2022-01-24	208.45	216.92	208.02	216.58	198.93	2,468,358
2022-01-21	211.67	214.87	210.16	210.18	193.06	2,043,010
2022-01-20	221.66	222.38	211.27	212.10	194.82	3,147,524
2022-01-19	214.51	221.23	213.94	219.94	202.02	2,327,829
2022-01-18	212.79	216.30	208.40	213.11	195.75	2,700,781
2022-01-14	218.99	219.71	213.45	217.08	199.39	4,142,002
2022-01-13	228.16	228.99	222.73	223.06	204.89	1,940,187
2022-01-12	229.25	229.39	227.02	228.60	209.97	1,324,580
2022-01-11	235.97	237.00	227.53	228.65	210.02	2,644,514
2022-01-10	238.27	239.75	234.70	236.31	217.06	2,460,952

← NewerPage 20 of 71 · 4,259 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.