Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	207.95	211.13	207.85	209.40	192.00	1,159,538
2021-10-12	210.48	211.29	207.59	208.26	190.95	1,771,028
2021-10-11	209.68	211.32	209.68	209.79	192.35	1,209,077
2021-10-08	210.83	211.38	209.16	210.40	192.91	918,091
2021-10-07	207.82	211.29	207.82	210.83	193.31	1,347,515
2021-10-06	205.00	207.34	203.80	207.12	189.91	1,140,410
2021-10-05	206.94	207.44	205.09	205.61	188.52	1,301,511
2021-10-04	208.33	209.07	204.77	206.19	189.05	1,499,821
2021-10-01	212.10	212.28	208.29	209.21	191.44	1,583,349
2021-09-30	216.00	216.67	212.10	212.14	194.12	1,817,295
2021-09-29	215.44	219.27	215.44	216.97	198.54	1,147,982
2021-09-28	215.12	216.69	214.03	215.20	196.92	1,461,336
2021-09-27	216.85	218.95	216.29	216.76	198.35	1,044,887
2021-09-24	217.84	218.27	216.25	217.71	199.22	1,135,370
2021-09-23	219.66	220.46	218.32	218.36	199.81	855,427
2021-09-22	220.03	220.43	217.16	219.02	200.41	1,386,710
2021-09-21	221.98	222.80	219.16	219.55	200.90	1,226,919
2021-09-20	220.57	223.42	220.03	221.79	202.95	1,698,204
2021-09-17	221.46	224.38	221.46	222.11	203.24	2,306,136
2021-09-16	217.01	221.97	217.01	221.56	202.74	1,702,264
2021-09-15	216.34	218.04	215.15	216.97	198.54	1,382,430
2021-09-14	217.77	218.18	215.21	216.29	197.92	1,157,743
2021-09-13	218.14	220.66	217.11	217.60	199.11	1,327,065
2021-09-10	220.73	221.00	217.69	218.05	199.53	1,586,330
2021-09-09	223.94	224.20	220.08	220.14	201.44	1,438,959
2021-09-08	221.62	224.08	220.72	224.04	205.01	1,441,043
2021-09-07	222.83	223.16	220.35	221.54	202.72	1,236,553
2021-09-03	225.35	225.62	221.70	222.45	203.55	1,107,864
2021-09-02	222.50	225.02	222.02	224.96	205.85	1,219,882
2021-09-01	222.85	223.67	220.62	222.69	203.77	1,292,219
2021-08-31	225.46	226.08	221.77	222.91	203.97	2,568,640
2021-08-30	225.51	228.24	224.58	225.36	206.22	2,078,581
2021-08-27	225.83	226.31	222.79	225.25	206.11	3,009,074
2021-08-26	220.73	227.57	215.10	225.90	206.71	5,959,721
2021-08-25	232.88	235.38	232.67	234.74	214.80	1,563,604
2021-08-24	235.03	235.28	232.62	232.75	212.98	1,367,423
2021-08-23	235.49	238.50	234.38	234.64	214.71	1,325,086
2021-08-20	232.97	235.93	232.08	234.78	214.83	1,247,212
2021-08-19	230.30	234.20	228.60	232.47	212.72	1,138,532
2021-08-18	231.77	234.79	230.41	231.64	211.96	1,528,693
2021-08-17	236.25	236.25	230.78	231.54	211.87	2,030,886
2021-08-16	235.49	237.98	233.89	237.84	217.64	1,144,341
2021-08-13	236.89	237.73	235.50	236.76	216.65	1,306,715
2021-08-12	238.50	238.50	234.87	236.28	216.21	1,669,803
2021-08-11	238.42	239.35	237.61	238.00	217.78	1,097,033
2021-08-10	236.38	239.08	235.71	238.22	217.98	1,080,687
2021-08-09	236.46	236.94	235.21	236.38	216.30	1,096,903
2021-08-06	235.94	236.59	234.81	236.15	216.09	784,436
2021-08-05	235.59	236.72	233.83	235.81	215.78	1,018,945
2021-08-04	235.04	236.07	233.56	234.90	214.94	1,091,516
2021-08-03	232.91	236.43	232.40	235.05	215.08	1,086,010
2021-08-02	232.87	233.33	228.92	232.50	212.75	1,230,456
2021-07-30	232.51	234.35	232.49	232.64	212.88	1,098,769
2021-07-29	231.02	233.12	230.52	233.00	213.21	1,000,290
2021-07-28	229.00	231.39	228.26	230.06	210.52	1,059,301
2021-07-27	230.50	231.24	228.93	230.15	210.60	879,641
2021-07-26	228.60	230.48	227.11	229.97	210.43	1,188,158
2021-07-23	225.01	229.11	225.01	228.90	209.45	853,672
2021-07-22	224.79	226.49	223.22	225.59	206.43	856,016
2021-07-21	225.84	226.18	224.03	224.22	205.17	1,048,039

← NewerPage 22 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.