Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	196.14	197.35	194.07	195.28	177.38	2,014,139
2020-08-04	192.09	195.60	191.57	195.43	177.51	1,764,221
2020-08-03	190.70	193.28	190.70	192.89	175.21	1,418,612
2020-07-31	191.38	191.75	187.76	190.40	172.95	1,333,188
2020-07-30	191.05	192.08	190.09	191.32	173.78	1,054,432
2020-07-29	190.95	192.43	190.60	191.38	173.84	1,065,767
2020-07-28	190.13	191.83	189.27	190.03	172.61	1,281,887
2020-07-27	191.79	192.29	189.53	189.95	172.54	1,475,779
2020-07-24	190.83	192.94	190.51	191.70	174.13	1,107,958
2020-07-23	195.50	195.82	191.27	191.65	174.08	1,589,395
2020-07-22	191.81	195.44	190.76	195.15	177.26	1,714,656
2020-07-21	192.54	193.50	190.11	191.86	174.27	1,542,053
2020-07-20	189.62	193.09	189.10	192.77	175.10	1,410,252
2020-07-17	190.16	190.33	188.06	188.48	171.20	2,205,666
2020-07-16	189.36	191.38	187.31	188.92	171.60	1,471,458
2020-07-15	190.39	190.90	188.12	189.43	172.06	1,597,420
2020-07-14	186.03	189.85	185.54	189.73	172.34	1,999,528
2020-07-13	188.57	191.15	185.82	186.46	169.37	1,791,774
2020-07-10	189.91	190.49	186.84	188.24	170.98	1,429,970
2020-07-09	186.65	190.55	186.55	189.74	172.35	1,736,975
2020-07-08	188.00	188.39	185.60	186.53	169.43	2,228,813
2020-07-07	185.92	188.91	185.72	187.82	170.60	1,923,498
2020-07-06	190.54	190.82	186.09	187.14	169.98	1,752,673
2020-07-02	191.79	191.90	188.94	189.48	171.78	1,559,735
2020-07-01	189.79	191.44	188.07	190.90	173.07	1,844,940
2020-06-30	190.03	191.05	188.13	190.51	172.72	1,904,188
2020-06-29	190.08	191.31	188.12	190.02	172.27	2,147,586
2020-06-26	190.76	193.63	189.25	189.39	171.70	6,688,778
2020-06-25	190.75	191.76	187.67	190.67	172.86	2,529,365
2020-06-24	189.53	192.45	188.61	191.85	173.93	2,450,353
2020-06-23	192.76	193.00	189.40	189.97	172.23	1,796,322
2020-06-22	189.58	192.67	188.65	192.14	174.19	1,441,629
2020-06-19	193.08	193.72	188.17	188.78	171.15	2,860,854
2020-06-18	190.94	191.99	188.70	191.32	173.45	1,819,541
2020-06-17	190.71	191.31	188.85	189.76	172.04	1,751,457
2020-06-16	189.12	191.15	186.91	190.88	173.05	2,557,319
2020-06-15	182.72	190.20	182.62	187.86	170.31	2,843,296
2020-06-12	190.25	190.70	181.53	184.00	166.81	3,198,903
2020-06-11	190.20	192.69	187.46	188.28	170.70	2,753,094
2020-06-10	187.06	190.74	187.06	190.13	172.37	3,549,801
2020-06-09	188.11	188.21	185.00	186.25	168.85	2,551,821
2020-06-08	183.66	187.40	183.65	186.00	168.63	2,987,220
2020-06-05	186.41	186.90	181.27	185.66	168.32	3,338,000
2020-06-04	189.75	190.75	185.19	185.88	168.52	3,115,510
2020-06-03	191.65	191.86	188.06	189.75	172.03	2,426,494
2020-06-02	191.51	193.04	189.82	191.78	173.87	2,883,559
2020-06-01	191.29	194.84	189.14	191.50	173.61	2,603,000
2020-05-29	184.98	192.71	184.98	191.51	173.62	8,139,128
2020-05-28	186.00	189.50	180.31	184.11	166.91	5,696,923
2020-05-27	180.60	187.20	179.05	187.20	169.72	3,573,113
2020-05-26	182.12	183.34	179.39	180.36	163.51	2,550,018
2020-05-22	179.48	179.61	177.21	178.98	162.26	1,849,144
2020-05-21	179.01	179.48	176.58	178.41	161.75	1,977,144
2020-05-20	181.58	182.26	177.53	178.57	161.89	2,368,260
2020-05-19	182.45	184.63	181.42	181.48	164.53	1,660,646
2020-05-18	184.94	185.01	181.60	182.05	165.05	2,168,099
2020-05-15	181.02	183.77	180.27	182.02	165.02	2,807,840
2020-05-14	180.32	182.50	178.78	181.50	164.55	1,497,612
2020-05-13	181.93	183.87	179.02	181.57	164.61	2,354,003
2020-05-12	182.74	184.76	181.52	181.73	164.76	2,025,418

← NewerPage 27 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.