Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	158.43	160.24	157.77	159.85	144.60	984,143
2020-02-12	156.50	158.94	155.64	158.66	143.52	1,093,784
2020-02-11	156.22	156.66	155.52	155.95	141.07	916,896
2020-02-10	154.08	155.65	153.83	155.59	140.75	1,102,471
2020-02-07	155.30	155.76	154.02	154.97	140.18	814,484
2020-02-06	157.76	157.97	155.19	155.47	140.64	1,118,562
2020-02-05	156.60	157.76	156.47	157.26	142.26	1,037,451
2020-02-04	155.91	157.62	155.63	155.99	141.11	1,429,524
2020-02-03	154.28	157.14	154.00	154.77	140.00	1,109,796
2020-01-31	157.04	157.29	152.91	153.41	138.77	1,974,995
2020-01-30	154.96	157.00	154.37	156.99	142.01	1,528,107
2020-01-29	157.00	157.43	155.71	155.75	140.89	719,977
2020-01-28	156.42	157.64	155.87	156.66	141.71	1,117,980
2020-01-27	153.11	156.91	152.62	155.86	140.99	1,539,839
2020-01-24	154.92	155.00	153.41	154.34	139.61	1,050,705
2020-01-23	153.85	155.51	153.38	155.14	140.34	1,283,380
2020-01-22	157.95	158.32	154.19	154.50	139.76	1,458,674
2020-01-21	157.35	158.70	157.23	157.54	142.51	1,381,612
2020-01-17	158.63	160.41	157.53	157.99	142.92	1,486,809
2020-01-16	157.53	158.53	156.92	158.27	143.17	1,472,828
2020-01-15	155.34	157.34	155.21	156.59	141.65	2,638,045
2020-01-14	155.07	158.96	155.07	157.98	142.91	2,837,185
2020-01-13	151.96	154.83	151.43	154.12	139.42	2,011,834
2020-01-10	153.17	154.12	152.49	153.22	138.60	2,747,909
2020-01-09	151.80	153.76	151.78	152.58	138.02	2,832,636
2020-01-08	152.00	152.63	151.13	151.55	137.09	3,208,434
2020-01-07	154.19	154.76	152.14	152.21	137.69	2,845,830
2020-01-06	154.41	154.72	152.10	154.54	139.80	2,295,596
2020-01-03	155.30	156.36	154.66	155.39	140.27	1,715,458
2020-01-02	156.95	157.12	155.24	156.54	141.31	1,847,729
2019-12-31	157.17	157.45	155.23	155.98	140.81	1,097,229
2019-12-30	156.15	158.19	155.38	157.35	142.04	1,350,377
2019-12-27	155.48	156.75	155.24	156.65	141.41	974,414
2019-12-26	156.22	156.22	154.20	155.31	140.20	1,001,279
2019-12-24	155.79	156.60	155.25	156.25	141.05	500,669
2019-12-23	157.03	157.16	155.00	155.16	140.07	1,266,813
2019-12-20	157.84	158.12	156.45	156.71	141.47	2,695,995
2019-12-19	155.46	157.11	154.95	157.00	141.73	2,368,151
2019-12-18	155.74	155.80	154.58	155.30	140.19	1,920,130
2019-12-17	153.38	155.64	153.13	155.18	140.09	2,153,684
2019-12-16	154.84	155.16	152.54	152.77	137.91	2,471,931
2019-12-13	155.07	155.25	152.95	154.63	139.59	2,243,691
2019-12-12	154.16	156.29	154.13	155.58	140.45	1,895,302
2019-12-11	154.22	154.84	153.86	154.51	139.48	1,921,279
2019-12-10	154.38	155.54	153.89	154.37	139.35	1,877,939
2019-12-09	154.26	155.55	153.20	154.82	139.76	2,521,398
2019-12-06	155.91	156.50	153.80	154.72	139.67	3,190,898
2019-12-05	155.56	156.05	152.00	155.10	140.01	5,712,342
2019-12-04	154.63	155.73	153.18	153.55	138.61	3,615,691
2019-12-03	153.41	154.02	152.72	153.00	138.12	4,841,462
2019-12-02	158.28	158.43	154.53	154.68	139.63	3,709,771
2019-11-29	157.99	158.31	157.09	157.36	142.05	1,105,525
2019-11-27	158.65	159.01	157.60	158.42	143.01	1,834,641
2019-11-26	156.29	160.32	155.42	158.47	143.06	3,974,391
2019-11-25	159.89	161.01	159.72	159.92	144.36	2,652,371
2019-11-22	161.35	161.74	159.77	159.79	144.25	1,300,988
2019-11-21	160.49	162.05	160.25	160.78	145.14	1,332,392
2019-11-20	159.82	162.10	159.22	160.95	145.29	1,974,577
2019-11-19	159.13	160.19	157.18	158.43	143.02	1,618,982
2019-11-18	160.07	160.73	159.37	159.98	144.42	1,230,255

← NewerPage 29 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.