Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	177.28	184.95	177.28	183.04	165.94	2,743,675
2020-05-08	175.20	176.79	173.39	176.36	159.89	1,574,541
2020-05-07	175.25	175.83	173.26	173.60	157.39	1,119,884
2020-05-06	175.84	176.91	173.38	173.90	157.66	1,163,740
2020-05-05	176.00	176.85	174.06	174.87	158.54	1,438,105
2020-05-04	173.74	175.80	172.67	175.44	159.05	1,263,205
2020-05-01	174.22	176.43	172.66	173.00	156.84	1,570,800
2020-04-30	173.64	177.00	173.00	175.30	158.93	2,034,662
2020-04-29	179.18	179.85	174.58	174.80	158.47	2,041,313
2020-04-28	181.00	183.32	178.01	178.43	161.77	2,210,239
2020-04-27	176.42	182.59	174.08	179.49	162.73	2,579,953
2020-04-24	178.06	178.39	175.55	175.98	159.54	2,103,722
2020-04-23	177.14	179.91	176.36	176.50	160.02	1,920,228
2020-04-22	180.29	182.13	178.81	179.15	162.42	1,498,776
2020-04-21	178.50	179.98	176.00	178.74	162.05	1,969,017
2020-04-20	181.38	181.93	178.03	179.00	162.28	1,920,178
2020-04-17	180.25	182.74	177.38	182.11	165.10	2,362,084
2020-04-16	178.17	183.95	177.57	180.13	163.31	2,467,683
2020-04-15	177.23	177.84	171.82	176.11	159.66	2,819,299
2020-04-14	176.90	178.84	175.13	178.07	161.44	3,425,433
2020-04-13	170.16	172.96	167.63	171.57	155.55	2,523,303
2020-04-09	167.11	171.29	166.65	169.24	153.43	2,268,171
2020-04-08	169.74	172.64	166.12	169.22	153.42	2,826,609
2020-04-07	168.67	172.03	165.37	169.18	153.38	4,126,182
2020-04-06	166.17	170.13	162.42	169.65	153.81	3,950,260
2020-04-03	158.60	162.80	158.60	162.20	146.72	2,735,807
2020-04-02	153.50	161.33	152.83	159.70	144.46	3,624,911
2020-04-01	148.24	157.98	148.24	153.16	138.55	2,906,985
2020-03-31	146.19	156.88	146.19	151.01	136.60	5,279,082
2020-03-30	149.35	149.79	146.27	146.77	132.77	2,490,680
2020-03-27	138.17	147.72	137.52	146.12	132.18	3,686,297
2020-03-26	136.90	142.87	135.26	140.52	127.11	3,471,836
2020-03-25	141.54	143.42	136.69	137.23	124.14	3,661,313
2020-03-24	145.17	149.67	137.71	141.82	128.29	3,252,125
2020-03-23	139.88	145.29	137.02	139.87	126.53	2,985,116
2020-03-20	142.39	144.91	135.04	140.13	126.76	4,530,692
2020-03-19	149.17	151.30	141.44	143.00	129.36	4,064,373
2020-03-18	145.50	157.65	137.90	148.74	134.55	4,848,522
2020-03-17	137.90	156.48	137.59	154.53	139.79	4,964,691
2020-03-16	134.19	139.60	125.00	136.10	123.11	3,806,802
2020-03-13	148.71	148.99	138.49	145.81	131.90	6,267,024
2020-03-12	152.01	157.07	140.15	141.97	128.42	6,710,462
2020-03-11	163.09	165.73	156.69	157.63	142.59	3,850,768
2020-03-10	162.63	167.44	160.12	166.25	150.39	3,791,561
2020-03-09	150.79	162.04	150.05	159.28	144.08	3,253,590
2020-03-06	154.26	158.92	152.17	158.38	143.27	1,836,996
2020-03-05	158.28	161.02	155.50	157.48	142.45	1,970,603
2020-03-04	157.89	160.51	156.51	160.16	144.88	1,664,747
2020-03-03	159.52	163.28	154.36	156.42	141.50	2,573,767
2020-03-02	150.36	159.75	150.25	159.60	144.37	2,581,634
2020-02-28	155.73	156.22	147.56	150.30	135.96	3,858,851
2020-02-27	161.15	162.51	157.44	157.66	142.62	3,595,999
2020-02-26	162.05	164.49	161.21	162.67	147.15	2,126,949
2020-02-25	165.67	166.90	161.05	161.50	146.09	2,335,923
2020-02-24	163.53	166.51	163.53	164.86	149.13	2,282,333
2020-02-21	165.89	167.04	165.03	166.88	150.96	1,455,114
2020-02-20	163.79	166.03	163.16	165.73	149.92	1,101,628
2020-02-19	162.02	164.38	161.58	163.79	148.16	1,540,340
2020-02-18	158.30	162.35	157.75	161.71	146.28	1,604,180
2020-02-14	159.31	160.12	157.46	158.03	142.95	1,434,040

← NewerPage 28 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.