Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	160.36	160.36	158.00	160.14	144.56	2,034,401
2019-11-14	158.50	160.91	157.94	159.49	143.98	1,564,764
2019-11-13	156.34	158.06	154.59	157.99	142.62	2,238,770
2019-11-12	156.96	162.53	156.50	156.98	141.71	1,373,640
2019-11-11	157.72	157.74	155.64	157.00	141.73	1,001,035
2019-11-08	159.23	159.90	156.38	157.86	142.50	1,314,397
2019-11-07	160.34	161.10	158.81	159.23	143.74	1,211,986
2019-11-06	159.63	160.44	158.88	159.61	144.08	1,025,325
2019-11-05	158.16	160.17	157.97	159.69	144.16	1,414,193
2019-11-04	160.48	160.71	156.71	158.21	142.82	1,696,656
2019-11-01	161.47	161.90	159.37	159.90	144.35	1,072,789
2019-10-31	161.14	161.66	159.33	160.34	144.74	1,451,703
2019-10-30	160.33	162.05	160.02	161.63	145.91	828,645
2019-10-29	162.39	162.94	160.54	160.62	145.00	1,083,211
2019-10-28	162.38	163.09	161.25	162.64	146.82	1,060,336
2019-10-25	162.52	163.52	161.73	162.18	146.40	764,376
2019-10-24	163.21	164.18	162.04	162.91	147.06	1,277,164
2019-10-23	166.09	166.98	162.17	162.98	147.13	1,512,125
2019-10-22	164.51	166.65	164.39	165.80	149.67	1,242,055
2019-10-21	164.97	165.47	163.43	164.35	148.36	1,290,309
2019-10-18	163.12	164.97	162.34	164.41	148.42	1,760,027
2019-10-17	162.55	163.42	162.03	162.87	147.03	1,633,291
2019-10-16	161.74	162.50	160.74	162.24	146.46	1,091,193
2019-10-15	162.79	163.26	161.55	162.07	146.31	1,171,877
2019-10-14	162.80	163.06	161.05	161.21	145.53	1,828,095
2019-10-11	161.90	164.29	161.10	162.25	146.47	1,486,680
2019-10-10	160.43	160.76	158.86	160.52	144.91	1,727,750
2019-10-09	160.10	161.66	160.00	160.85	145.20	1,230,793
2019-10-08	158.94	161.55	157.98	159.84	144.29	1,464,421
2019-10-07	159.98	161.08	158.33	160.01	144.45	1,686,014
2019-10-04	157.01	161.35	157.01	160.97	145.02	1,948,686
2019-10-03	157.61	158.14	155.29	157.41	141.82	1,547,355
2019-10-02	157.71	158.59	156.11	157.62	142.01	1,657,789
2019-10-01	159.73	160.78	157.00	159.04	143.28	1,756,538
2019-09-30	159.68	160.78	158.69	158.94	143.19	2,040,494
2019-09-27	160.50	160.57	158.78	160.02	144.17	1,364,833
2019-09-26	159.57	160.44	158.22	159.50	143.70	1,330,662
2019-09-25	158.77	160.06	157.52	159.15	143.38	1,466,477
2019-09-24	159.68	160.86	156.96	158.81	143.08	1,415,181
2019-09-23	157.73	160.67	157.56	158.71	142.99	1,392,707
2019-09-20	157.39	158.60	156.22	156.23	140.75	1,926,382
2019-09-19	157.44	157.55	155.87	156.81	141.28	1,281,964
2019-09-18	156.96	157.36	154.69	156.70	141.18	1,572,308
2019-09-17	153.90	156.84	153.34	156.82	141.28	2,138,170
2019-09-16	156.63	156.99	152.36	153.17	138.00	1,884,693
2019-09-13	156.46	158.23	156.27	157.78	142.15	1,579,551
2019-09-12	158.11	158.80	155.98	157.10	141.54	1,740,826
2019-09-11	156.17	158.67	155.24	156.01	140.55	2,530,909
2019-09-10	158.23	158.28	155.31	157.09	141.53	3,188,128
2019-09-09	162.04	162.34	159.79	160.76	144.83	1,947,344
2019-09-06	159.92	162.19	159.69	161.54	145.54	1,584,911
2019-09-05	159.84	161.09	158.97	159.82	143.99	1,536,682
2019-09-04	157.41	158.18	156.47	157.80	142.17	1,737,089
2019-09-03	155.41	157.88	155.21	155.63	140.21	2,384,633
2019-08-30	156.62	158.91	154.61	156.09	140.63	2,689,468
2019-08-29	151.62	157.44	151.10	156.09	140.63	6,858,995
2019-08-28	138.51	141.76	138.00	141.03	127.06	2,451,398
2019-08-27	140.00	140.38	138.68	138.75	125.00	1,969,056
2019-08-26	138.28	139.30	137.70	139.22	125.43	1,478,622
2019-08-23	139.10	139.64	136.27	136.99	123.42	1,500,439

← NewerPage 30 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.