Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	210.81	212.80	209.62	210.73	191.74	1,251,073
2020-10-28	212.18	215.33	210.04	211.02	192.00	1,568,538
2020-10-27	212.50	214.72	211.70	213.71	194.45	1,073,746
2020-10-26	214.02	214.83	209.64	212.04	192.93	1,194,737
2020-10-23	214.07	215.83	212.71	215.44	196.02	1,333,683
2020-10-22	218.88	219.48	213.80	214.32	195.00	1,345,521
2020-10-21	217.83	221.72	217.83	219.86	200.05	1,758,589
2020-10-20	218.07	220.26	217.41	217.78	198.15	1,056,182
2020-10-19	222.43	224.07	217.38	218.07	198.42	1,558,915
2020-10-16	224.03	224.82	221.71	221.71	201.73	1,604,191
2020-10-15	219.94	223.65	219.14	222.87	202.78	1,498,009
2020-10-14	222.70	222.78	219.75	220.10	200.26	1,178,679
2020-10-13	220.70	223.94	220.70	223.00	202.90	1,122,628
2020-10-12	222.12	222.51	220.00	220.56	200.68	1,505,691
2020-10-09	219.85	222.78	219.72	220.98	201.06	1,301,673
2020-10-08	216.66	219.40	215.90	218.88	199.15	1,412,156
2020-10-07	213.87	215.73	213.60	214.53	195.20	1,572,940
2020-10-06	214.50	216.48	211.57	212.29	193.16	1,670,258
2020-10-05	212.00	213.58	210.82	213.19	193.98	1,315,768
2020-10-02	209.79	212.68	209.56	211.52	192.13	1,302,616
2020-10-01	211.26	213.92	210.97	211.52	192.13	1,829,295
2020-09-30	210.33	211.64	208.35	209.62	190.40	1,707,664
2020-09-29	209.50	211.98	209.25	209.64	190.42	1,289,502
2020-09-28	208.72	210.89	206.19	209.80	190.57	1,528,269
2020-09-25	205.11	209.34	204.35	208.39	189.29	1,160,471
2020-09-24	204.22	206.29	202.58	205.02	186.23	1,407,592
2020-09-23	208.44	209.86	203.83	204.22	185.50	1,893,012
2020-09-22	202.31	208.96	202.31	208.34	189.24	1,857,466
2020-09-21	206.92	207.36	202.31	202.94	184.34	2,316,366
2020-09-18	204.32	208.99	203.74	208.10	189.02	3,920,136
2020-09-17	200.62	204.13	200.50	203.50	184.84	1,934,658
2020-09-16	203.90	204.88	202.40	202.75	184.16	1,857,129
2020-09-15	202.57	203.93	201.79	202.87	184.27	1,526,271
2020-09-14	201.13	203.75	200.81	202.11	183.58	1,977,451
2020-09-11	197.98	200.94	197.91	200.50	182.12	1,676,913
2020-09-10	197.45	200.35	196.73	197.12	179.05	1,829,597
2020-09-09	193.35	198.91	193.20	197.45	179.35	1,714,737
2020-09-08	194.13	195.71	190.76	192.40	174.76	2,235,951
2020-09-04	196.97	198.17	191.47	195.72	177.78	1,777,189
2020-09-03	203.39	203.69	196.04	196.80	178.76	2,163,424
2020-09-02	200.00	204.99	197.76	204.10	185.39	2,416,587
2020-09-01	201.60	203.08	199.79	199.90	181.57	1,748,225
2020-08-31	200.93	203.49	199.85	201.88	183.37	2,112,880
2020-08-28	202.25	202.96	198.56	200.39	182.02	2,232,241
2020-08-27	206.00	206.98	199.55	201.34	182.88	3,846,319
2020-08-26	198.74	204.66	198.56	204.09	185.38	2,407,460
2020-08-25	199.13	199.57	197.51	198.66	180.45	1,552,570
2020-08-24	201.00	201.18	198.01	198.32	180.14	2,686,843
2020-08-21	198.50	200.34	197.72	198.93	180.69	1,787,064
2020-08-20	199.42	200.00	197.47	197.80	179.67	1,658,299
2020-08-19	199.61	201.40	198.14	200.13	181.78	1,559,912
2020-08-18	200.95	200.95	196.17	197.98	179.83	2,004,079
2020-08-17	199.29	202.28	198.31	200.73	182.33	1,906,402
2020-08-14	196.41	198.91	196.13	198.55	180.35	1,400,932
2020-08-13	197.24	197.92	195.27	196.08	178.11	1,380,247
2020-08-12	193.00	197.38	191.59	196.83	178.79	1,763,396
2020-08-11	192.88	192.97	190.79	191.09	173.57	1,164,269
2020-08-10	195.30	195.31	192.19	193.29	175.57	2,610,065
2020-08-07	193.19	195.58	192.76	195.29	177.39	1,489,153
2020-08-06	194.24	194.78	190.27	192.55	174.90	1,801,014

← NewerPage 26 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.