Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	121.03	121.43	116.72	117.35	116.18	1,927,580
2026-04-24	122.29	122.33	119.51	120.71	119.50	1,850,436
2026-04-23	123.09	123.67	120.43	122.06	120.84	2,298,019
2026-04-22	124.95	125.01	121.51	123.20	121.97	2,392,455
2026-04-21	126.09	126.95	123.69	124.11	122.87	2,295,127
2026-04-20	126.31	127.18	124.63	126.46	125.20	2,362,738
2026-04-17	123.31	127.26	123.31	126.68	125.41	3,071,781
2026-04-16	122.24	125.71	121.81	123.47	122.24	3,664,934
2026-04-15	119.35	121.75	117.65	121.56	120.35	2,845,680
2026-04-14	118.90	120.56	117.80	119.59	118.39	2,609,959
2026-04-13	114.90	119.95	114.68	119.26	118.07	4,016,704
2026-04-10	119.05	119.78	114.89	115.73	114.57	3,286,497
2026-04-09	121.44	121.93	118.02	119.75	118.55	3,151,314
2026-04-08	121.94	124.45	120.65	123.05	121.82	2,904,488
2026-04-07	123.77	124.33	120.47	121.21	120.00	3,126,409
2026-04-06	119.99	125.14	119.98	125.01	123.18	3,163,379
2026-04-02	116.32	119.87	115.32	119.74	117.98	2,571,273
2026-04-01	120.42	121.13	117.12	117.17	115.45	4,018,947
2026-03-31	118.58	119.90	116.70	118.73	116.99	3,410,576
2026-03-30	118.92	119.75	116.94	117.84	116.11	2,950,716
2026-03-27	119.60	119.73	117.13	117.16	115.44	2,902,001
2026-03-26	118.52	121.76	118.51	119.23	117.48	4,084,944
2026-03-25	119.50	120.34	116.60	119.55	117.80	3,658,080
2026-03-24	121.76	122.81	117.06	117.88	116.15	4,570,544
2026-03-23	126.08	126.44	123.75	125.11	123.28	2,979,899
2026-03-20	124.63	124.85	122.70	124.52	122.69	4,147,837
2026-03-19	126.00	126.93	122.89	123.45	121.64	3,521,589
2026-03-18	130.50	130.83	126.16	126.67	124.81	4,004,414
2026-03-17	135.38	135.38	130.38	130.93	129.01	3,885,630
2026-03-16	133.07	135.49	131.42	134.85	132.87	3,251,652
2026-03-13	134.93	135.98	131.13	131.84	129.91	3,769,982
2026-03-12	131.55	140.01	128.84	135.95	133.96	8,687,357
2026-03-11	145.36	146.99	143.75	144.84	142.72	4,729,234
2026-03-10	145.13	149.23	144.50	146.00	143.86	3,358,586
2026-03-09	144.75	145.77	141.62	145.52	143.39	2,770,867
2026-03-06	145.02	147.50	144.75	146.31	144.16	2,842,930
2026-03-05	149.72	150.21	144.52	146.55	144.40	3,795,133
2026-03-04	154.89	155.51	150.53	151.60	149.38	2,893,654
2026-03-03	150.06	154.83	149.30	153.04	150.80	2,741,067
2026-03-02	154.63	156.88	151.43	152.62	150.38	2,497,309
2026-02-27	153.52	157.07	153.52	156.24	153.95	3,443,526
2026-02-26	154.50	158.23	153.53	154.00	151.74	2,347,663
2026-02-25	153.70	156.53	153.26	154.79	152.52	3,410,884
2026-02-24	153.01	154.60	150.96	153.96	151.70	2,195,551
2026-02-23	150.30	153.31	149.17	152.90	150.66	2,284,277
2026-02-20	151.31	154.24	149.11	150.64	148.43	2,596,483
2026-02-19	150.74	153.90	149.68	151.79	149.56	2,215,591
2026-02-18	149.40	153.82	149.12	152.02	149.79	2,564,401
2026-02-17	153.79	155.00	147.57	149.68	147.48	2,904,786
2026-02-13	148.68	153.88	146.52	153.84	151.58	2,940,351
2026-02-12	148.00	150.68	145.94	148.56	146.38	3,187,997
2026-02-11	146.22	147.96	144.31	147.16	145.00	2,769,950
2026-02-10	148.36	148.80	145.88	146.25	144.11	1,940,855
2026-02-09	146.98	149.88	146.87	147.37	145.21	2,247,113
2026-02-06	146.53	148.21	145.82	146.65	144.50	1,715,450
2026-02-05	148.56	149.50	144.61	144.90	142.77	2,433,715
2026-02-04	149.34	151.17	146.44	149.25	147.06	2,792,687
2026-02-03	144.49	150.06	142.96	148.04	145.87	4,347,731
2026-02-02	143.70	145.27	142.71	143.51	141.41	3,019,599
2026-01-30	140.11	143.57	140.00	143.43	141.33	2,307,444

← NewerPage 3 of 71 · 4,256 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.