Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	215.29	215.29	211.25	213.31	194.81	1,585,063
2021-04-22	216.92	217.28	213.42	215.16	196.50	1,570,720
2021-04-21	218.58	219.85	216.69	216.84	198.04	1,672,803
2021-04-20	217.57	218.96	216.94	218.29	199.36	1,463,581
2021-04-19	217.09	217.48	215.50	216.73	197.94	1,432,770
2021-04-16	216.35	218.77	214.75	216.74	197.95	2,301,209
2021-04-15	213.97	216.87	213.27	215.75	197.04	2,010,263
2021-04-14	211.88	214.68	211.62	213.55	195.03	2,397,087
2021-04-13	209.86	212.59	209.08	212.04	193.65	2,277,624
2021-04-12	207.25	210.03	206.87	209.04	190.91	2,192,238
2021-04-09	207.52	208.42	206.60	206.66	188.74	1,949,106
2021-04-08	206.02	208.85	205.83	207.19	189.22	2,023,467
2021-04-07	206.08	207.35	205.23	205.73	187.89	1,714,146
2021-04-06	205.60	207.95	204.97	205.63	187.80	1,823,928
2021-04-05	202.35	208.07	202.05	207.78	189.76	1,979,346
2021-04-01	201.99	204.42	200.91	202.40	184.47	2,105,195
2021-03-31	201.75	204.93	200.69	202.62	184.68	2,195,610
2021-03-30	204.00	205.41	201.41	201.75	183.88	1,966,702
2021-03-29	202.90	204.55	199.11	203.39	185.38	2,453,965
2021-03-26	198.18	203.10	197.84	203.08	185.09	2,787,799
2021-03-25	197.00	199.38	195.39	197.78	180.26	2,795,571
2021-03-24	197.10	200.01	196.13	197.08	179.63	2,561,855
2021-03-23	193.74	200.34	193.56	197.09	179.64	3,869,707
2021-03-22	188.30	196.54	188.13	193.96	176.78	5,347,108
2021-03-19	179.40	189.99	178.66	187.78	171.15	6,939,643
2021-03-18	176.34	181.55	173.50	178.80	162.97	12,326,520
2021-03-17	193.01	193.22	187.21	187.51	170.90	2,964,526
2021-03-16	193.21	195.27	192.84	193.55	176.41	2,219,340
2021-03-15	194.48	195.07	192.47	194.10	176.91	2,548,877
2021-03-12	189.35	192.40	187.89	191.96	174.96	1,885,932
2021-03-11	188.39	190.52	187.40	189.67	172.87	2,281,616
2021-03-10	187.42	189.19	185.91	187.55	170.94	1,832,433
2021-03-09	183.76	187.30	182.66	186.70	170.17	2,761,906
2021-03-08	179.99	184.73	178.64	181.98	165.86	2,294,692
2021-03-05	178.85	179.36	174.35	178.71	162.88	2,522,349
2021-03-04	182.31	182.70	176.64	178.14	162.36	3,199,518
2021-03-03	185.48	187.00	182.86	182.89	166.69	3,208,060
2021-03-02	193.27	193.55	186.32	186.50	169.98	4,136,545
2021-03-01	189.26	193.18	188.97	192.90	175.82	3,630,551
2021-02-26	189.60	189.83	187.26	188.99	172.25	3,138,891
2021-02-25	190.00	191.40	186.91	188.68	171.97	3,061,871
2021-02-24	194.82	194.82	190.42	192.61	175.55	2,484,365
2021-02-23	199.33	199.33	195.16	195.18	177.89	1,930,590
2021-02-22	201.05	201.31	198.58	198.77	181.17	1,852,726
2021-02-19	203.82	203.82	200.61	201.16	183.34	1,826,641
2021-02-18	199.03	203.05	198.50	202.83	184.87	1,563,312
2021-02-17	199.66	201.93	198.82	201.50	183.65	1,454,166
2021-02-16	198.52	201.41	197.76	200.23	182.50	1,681,268
2021-02-12	200.00	200.89	197.97	198.60	181.01	1,561,084
2021-02-11	200.92	202.74	199.90	200.04	182.32	1,495,870
2021-02-10	205.50	205.76	200.96	201.32	183.49	2,169,235
2021-02-09	200.70	203.89	198.63	203.49	185.47	3,080,878
2021-02-08	195.32	198.77	194.92	198.38	180.81	3,475,832
2021-02-05	196.25	199.16	193.02	193.82	176.65	3,784,643
2021-02-04	196.07	196.92	193.93	195.72	178.39	2,842,799
2021-02-03	195.63	196.90	195.01	195.78	178.44	3,184,616
2021-02-02	193.59	198.00	193.31	195.35	178.05	3,729,453
2021-02-01	194.61	195.79	192.34	192.75	175.68	3,087,300
2021-01-29	199.54	200.00	194.37	194.61	177.37	4,483,823
2021-01-28	199.01	201.51	198.25	199.05	181.42	6,267,183

← NewerPage 24 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.