Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	224.49	227.56	224.15	226.41	207.18	1,315,431
2021-07-19	221.77	224.94	221.42	224.27	205.22	1,927,724
2021-07-16	222.72	223.84	221.59	222.17	203.30	2,144,839
2021-07-15	221.38	222.27	220.27	221.95	203.09	1,263,269
2021-07-14	220.94	221.35	219.31	220.89	202.12	936,975
2021-07-13	219.45	221.93	219.39	220.02	201.33	1,424,072
2021-07-12	220.16	220.57	217.90	219.46	200.82	1,414,740
2021-07-09	219.83	221.42	219.31	220.77	202.02	2,009,326
2021-07-08	220.36	221.92	218.75	219.66	201.00	1,424,211
2021-07-07	218.95	223.14	218.01	221.50	202.68	1,677,312
2021-07-06	217.93	218.95	216.43	218.40	199.85	1,260,835
2021-07-02	218.05	219.71	217.61	218.53	199.97	1,084,050
2021-07-01	216.84	218.07	216.13	217.81	198.92	1,263,973
2021-06-30	216.96	217.40	215.71	216.39	197.63	1,125,716
2021-06-29	215.31	219.05	215.10	216.99	198.17	1,397,397
2021-06-28	212.59	216.08	211.93	215.02	196.37	1,504,683
2021-06-25	213.61	214.20	211.43	211.91	193.53	4,079,672
2021-06-24	215.17	215.17	213.17	213.90	195.35	1,571,098
2021-06-23	214.50	214.91	212.82	214.08	195.52	1,528,300
2021-06-22	214.78	215.99	213.62	214.84	196.21	1,277,278
2021-06-21	213.61	214.85	212.67	213.97	195.42	1,650,025
2021-06-18	212.00	214.10	211.55	212.70	194.26	3,689,941
2021-06-17	211.09	214.30	210.61	213.28	194.79	2,147,751
2021-06-16	212.41	213.03	209.89	211.14	192.83	2,442,365
2021-06-15	210.21	212.75	209.17	212.12	193.73	2,012,501
2021-06-14	209.62	210.14	207.81	209.55	191.38	1,343,115
2021-06-11	207.21	210.44	206.34	209.31	191.16	1,757,284
2021-06-10	204.28	207.04	204.28	206.45	188.55	1,965,647
2021-06-09	205.97	206.98	204.70	204.93	187.16	1,823,610
2021-06-08	207.14	207.14	204.79	205.72	187.88	1,651,027
2021-06-07	207.03	207.09	205.07	206.00	188.14	1,529,075
2021-06-04	206.05	206.97	204.50	206.76	188.83	1,610,801
2021-06-03	202.68	206.46	202.00	206.00	188.14	2,008,171
2021-06-02	200.93	203.26	199.90	202.23	184.69	1,702,425
2021-06-01	203.00	203.45	201.19	201.42	183.95	1,778,840
2021-05-28	205.56	207.14	202.25	202.96	185.36	2,730,200
2021-05-27	204.00	208.00	202.25	204.39	186.67	4,110,245
2021-05-26	199.69	201.55	198.94	199.98	182.64	2,648,146
2021-05-25	198.36	199.93	195.76	198.87	181.62	2,294,998
2021-05-24	200.57	203.94	196.78	197.15	180.05	3,570,491
2021-05-21	204.71	206.07	204.25	205.04	187.26	1,381,476
2021-05-20	203.69	205.24	202.12	204.12	186.42	1,294,997
2021-05-19	203.34	205.96	201.64	203.73	186.06	1,443,142
2021-05-18	205.50	207.82	204.81	204.95	187.18	1,711,151
2021-05-17	206.26	206.69	201.98	204.20	186.49	2,305,210
2021-05-14	207.24	207.24	203.83	206.20	188.32	2,069,052
2021-05-13	206.34	207.29	203.04	205.76	187.92	2,498,976
2021-05-12	210.60	211.88	205.80	205.87	188.02	2,918,424
2021-05-11	217.68	217.94	212.16	213.90	195.35	1,996,855
2021-05-10	221.00	222.53	218.75	218.86	199.88	1,506,411
2021-05-07	219.29	220.95	216.77	220.20	201.11	1,374,308
2021-05-06	216.55	218.79	215.56	218.50	199.55	1,336,637
2021-05-05	216.96	217.27	215.13	215.88	197.16	1,032,431
2021-05-04	214.55	216.35	213.60	216.24	197.49	1,916,710
2021-05-03	216.02	217.84	215.78	216.57	197.79	1,503,598
2021-04-30	214.06	215.45	213.54	214.75	196.13	1,398,819
2021-04-29	213.04	215.47	212.46	214.87	196.24	1,424,205
2021-04-28	212.08	213.47	211.17	212.08	193.69	1,002,087
2021-04-27	211.66	213.77	210.27	212.40	193.98	1,435,350
2021-04-26	212.73	212.75	209.83	211.73	193.37	1,616,373

← NewerPage 23 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.