Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	235.55	240.14	234.65	238.27	218.86	2,315,687
2022-01-06	226.69	236.50	226.69	235.80	216.59	3,011,822
2022-01-05	233.97	237.00	232.68	233.80	214.75	1,829,576
2022-01-04	233.44	235.91	233.01	233.70	214.66	1,348,549
2022-01-03	234.32	236.47	232.36	235.48	216.29	1,499,141
2021-12-31	236.52	239.00	235.40	235.83	216.23	1,714,700
2021-12-30	234.75	237.55	233.75	235.83	216.23	1,312,359
2021-12-29	229.38	234.00	228.66	233.58	214.17	1,582,526
2021-12-28	225.41	229.51	225.41	228.32	209.34	1,805,126
2021-12-27	222.18	224.84	222.05	224.69	206.02	2,345,527
2021-12-23	220.41	222.66	219.67	221.33	202.93	2,241,689
2021-12-22	221.65	221.91	219.10	220.22	201.92	1,005,638
2021-12-21	219.87	222.05	217.92	221.72	203.29	1,142,452
2021-12-20	220.71	221.32	215.93	220.40	202.08	2,155,335
2021-12-17	226.39	226.81	221.03	222.50	204.01	3,493,142
2021-12-16	226.27	226.50	222.76	225.66	206.91	1,362,639
2021-12-15	225.25	226.45	223.00	226.12	207.33	1,570,119
2021-12-14	224.95	226.77	224.06	225.45	206.71	1,708,670
2021-12-13	221.87	226.85	221.63	226.00	207.22	1,949,535
2021-12-10	222.51	224.21	221.30	222.40	203.92	1,397,884
2021-12-09	221.44	222.89	219.48	222.33	203.85	1,262,108
2021-12-08	225.16	225.29	218.03	221.41	203.01	2,151,278
2021-12-07	226.61	226.97	220.45	224.50	205.84	1,611,266
2021-12-06	221.71	230.21	221.37	225.53	206.79	2,316,343
2021-12-03	217.08	223.99	214.81	222.00	203.55	3,111,407
2021-12-02	218.14	221.61	211.45	215.81	197.87	3,453,143
2021-12-01	221.31	228.45	221.31	222.79	204.27	3,452,669
2021-11-30	223.09	225.37	220.82	221.30	202.91	3,072,954
2021-11-29	225.00	228.67	223.13	225.07	206.36	1,794,470
2021-11-26	222.64	226.45	222.33	224.42	205.77	998,014
2021-11-24	224.12	225.34	222.18	223.43	204.86	956,825
2021-11-23	226.09	226.73	222.90	225.14	206.43	1,163,769
2021-11-22	226.00	229.16	223.56	225.96	207.18	1,627,371
2021-11-19	222.83	226.04	222.40	224.55	205.89	1,794,552
2021-11-18	224.06	224.06	220.53	222.34	203.86	1,779,845
2021-11-17	228.38	228.50	220.36	222.88	204.36	2,383,376
2021-11-16	227.00	231.40	227.00	230.33	211.19	1,693,393
2021-11-15	227.98	231.73	225.58	227.00	208.13	1,794,304
2021-11-12	222.60	225.69	221.82	225.00	206.30	1,370,279
2021-11-11	220.99	222.03	220.32	221.28	202.89	1,001,243
2021-11-10	219.83	221.52	218.68	220.77	202.42	740,261
2021-11-09	219.29	222.50	218.87	220.18	201.88	869,696
2021-11-08	223.30	225.46	217.57	220.93	202.57	1,891,615
2021-11-05	227.32	227.96	223.90	225.63	206.88	958,326
2021-11-04	224.19	228.25	223.77	226.21	207.41	1,543,686
2021-11-03	221.10	224.00	219.90	223.72	205.13	1,237,921
2021-11-02	220.78	222.60	219.68	221.84	203.40	1,100,003
2021-11-01	222.21	222.48	219.52	220.47	202.15	870,019
2021-10-29	220.17	222.73	219.65	221.52	203.11	811,447
2021-10-28	220.76	221.83	220.24	220.92	202.56	819,706
2021-10-27	221.57	221.98	219.63	220.37	202.05	1,037,665
2021-10-26	223.28	223.28	221.18	221.53	203.12	925,561
2021-10-25	220.28	223.36	219.01	222.49	204.00	798,445
2021-10-22	219.79	221.70	218.68	220.31	202.00	893,341
2021-10-21	215.78	219.69	215.03	218.94	200.74	1,144,520
2021-10-20	214.48	216.71	213.76	215.23	197.34	1,080,623
2021-10-19	213.76	214.60	212.49	213.79	196.02	858,248
2021-10-18	212.30	214.00	211.25	213.70	195.94	994,540
2021-10-15	213.83	214.64	212.67	212.80	195.11	991,385
2021-10-14	209.97	214.12	209.50	212.80	195.11	1,216,805

← NewerPage 21 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.