Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	205.35	207.75	198.51	199.63	181.95	3,201,583
2021-01-26	207.15	207.56	205.26	206.12	187.87	1,472,522
2021-01-25	206.76	207.99	205.11	206.57	188.28	1,511,695
2021-01-22	207.72	208.29	205.76	206.21	187.95	1,455,288
2021-01-21	205.68	209.39	204.51	207.72	189.32	2,085,248
2021-01-20	206.89	207.12	203.93	205.12	186.95	2,741,045
2021-01-19	211.50	212.44	205.96	206.06	187.81	2,148,426
2021-01-15	213.24	213.76	210.45	211.44	192.71	1,795,790
2021-01-14	217.10	217.86	213.11	213.24	194.35	2,568,678
2021-01-13	217.21	219.58	216.04	218.22	198.89	1,169,387
2021-01-12	214.79	218.77	213.65	218.38	199.04	2,155,938
2021-01-11	215.37	217.65	214.62	215.26	196.20	1,605,195
2021-01-08	218.64	219.00	214.46	215.81	196.70	1,859,222
2021-01-07	215.00	218.48	214.60	217.72	198.44	1,519,050
2021-01-06	206.57	216.06	205.81	215.31	196.24	2,648,423
2021-01-05	209.43	210.00	206.40	206.73	188.42	1,781,098
2021-01-04	210.25	211.60	207.80	209.71	191.14	2,036,943
2020-12-31	209.87	210.62	208.15	210.30	191.35	1,396,248
2020-12-30	211.28	212.07	209.90	209.93	191.01	1,057,355
2020-12-29	210.76	211.84	210.09	211.34	192.29	1,129,845
2020-12-28	213.14	213.16	209.61	210.39	191.43	1,269,788
2020-12-24	211.35	212.35	210.64	211.28	192.24	535,702
2020-12-23	211.86	213.34	211.02	211.17	192.14	1,691,284
2020-12-22	212.04	213.50	210.83	213.07	193.87	1,705,692
2020-12-21	209.00	212.20	206.82	210.96	191.95	1,996,811
2020-12-18	212.87	213.26	209.96	210.48	191.51	4,192,640
2020-12-17	212.01	213.37	211.47	212.55	193.39	1,670,062
2020-12-16	207.95	212.25	207.76	211.02	192.00	1,710,392
2020-12-15	206.60	208.97	205.88	207.78	189.05	2,247,828
2020-12-14	206.80	207.70	205.62	205.90	187.34	1,858,460
2020-12-11	206.15	207.82	205.69	206.61	187.99	1,745,521
2020-12-10	208.44	208.93	205.26	205.87	187.32	2,264,130
2020-12-09	211.50	212.21	206.11	208.98	190.15	2,347,421
2020-12-08	212.15	212.85	210.19	211.37	192.32	1,691,540
2020-12-07	214.01	217.21	211.93	213.36	194.13	1,962,141
2020-12-04	214.20	215.87	212.19	213.43	194.20	1,867,160
2020-12-03	213.48	216.00	211.50	214.49	195.16	3,042,604
2020-12-02	219.09	219.48	216.55	217.54	197.93	1,756,603
2020-12-01	218.89	221.67	218.08	219.84	200.03	2,028,785
2020-11-30	218.51	218.94	214.32	218.58	198.88	2,911,392
2020-11-27	216.93	218.26	216.33	218.01	198.36	723,045
2020-11-25	213.75	217.49	213.04	217.00	197.44	1,363,383
2020-11-24	212.01	214.44	211.71	212.98	193.79	1,723,622
2020-11-23	211.36	212.73	210.27	211.04	192.02	1,456,325
2020-11-20	211.01	213.29	210.07	210.23	191.28	1,435,053
2020-11-19	209.01	211.89	207.50	211.21	192.18	1,837,856
2020-11-18	208.93	211.57	206.30	208.57	189.77	1,843,276
2020-11-17	212.00	212.42	208.42	208.75	189.94	2,241,731
2020-11-16	214.30	215.50	212.50	213.09	193.89	1,769,185
2020-11-13	213.85	215.22	211.68	213.90	194.62	1,232,149
2020-11-12	214.00	214.02	209.72	212.78	193.60	1,442,338
2020-11-11	211.50	216.57	211.50	213.57	194.32	1,507,634
2020-11-10	210.98	213.99	208.25	210.56	191.58	1,879,020
2020-11-09	224.87	225.25	210.24	210.49	191.52	2,640,582
2020-11-06	218.33	222.07	216.62	221.40	201.45	926,200
2020-11-05	219.00	220.60	216.07	218.01	198.36	1,406,710
2020-11-04	216.77	219.48	214.66	216.23	196.74	1,646,188
2020-11-03	211.30	216.91	211.16	214.10	194.80	1,452,508
2020-11-02	209.75	212.11	207.09	209.52	190.64	1,550,185
2020-10-30	210.00	211.24	206.14	208.71	189.90	1,830,217

← NewerPage 25 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.