Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	138.61	140.19	138.29	139.74	125.90	1,688,674
2019-08-21	139.96	140.37	137.94	138.79	125.04	1,975,559
2019-08-20	137.88	138.69	136.56	137.21	123.62	1,254,646
2019-08-19	137.89	138.89	135.66	138.10	124.42	2,014,262
2019-08-16	134.47	136.43	134.22	135.91	122.45	1,374,453
2019-08-15	134.95	135.82	132.80	133.81	120.55	1,474,745
2019-08-14	134.31	135.92	133.39	133.85	120.59	1,763,314
2019-08-13	134.14	137.49	133.00	135.38	121.97	1,502,175
2019-08-12	135.01	136.84	134.18	134.94	121.57	1,246,477
2019-08-09	137.65	138.12	135.49	135.58	122.15	1,068,669
2019-08-08	136.37	137.96	135.74	137.39	123.78	1,583,008
2019-08-07	133.41	134.84	132.25	134.59	121.26	1,148,660
2019-08-06	132.56	134.75	131.51	134.46	121.14	1,647,655
2019-08-05	132.61	133.54	131.03	132.65	119.51	1,800,523
2019-08-02	132.30	134.60	132.03	133.69	120.45	2,004,810
2019-08-01	133.86	136.02	131.55	132.15	119.06	2,137,097
2019-07-31	133.93	135.14	132.57	134.02	120.74	1,547,856
2019-07-30	135.61	135.61	133.61	134.20	120.91	1,551,000
2019-07-29	137.85	138.14	135.51	135.80	122.35	1,491,639
2019-07-26	137.78	138.62	137.16	137.97	124.30	1,281,345
2019-07-25	138.73	138.73	136.80	137.72	124.08	1,729,595
2019-07-24	137.37	139.25	137.03	139.15	125.36	1,608,543
2019-07-23	138.11	138.11	134.07	137.22	123.63	2,442,883
2019-07-22	141.26	141.31	137.60	138.04	124.36	2,824,417
2019-07-19	143.25	143.35	141.21	141.28	127.28	1,857,869
2019-07-18	144.58	144.80	141.50	142.82	128.67	2,226,625
2019-07-17	143.89	145.06	143.43	144.97	130.61	1,455,409
2019-07-16	142.50	144.46	142.16	144.20	129.91	1,234,827
2019-07-15	141.79	142.57	141.38	142.26	128.17	1,322,394
2019-07-12	140.81	141.69	140.57	141.52	127.50	1,219,776
2019-07-11	141.34	142.06	139.91	140.36	126.46	1,584,197
2019-07-10	139.81	141.05	139.15	140.93	126.97	1,842,250
2019-07-09	138.19	140.05	138.19	139.55	125.73	1,487,378
2019-07-08	139.23	139.68	138.19	138.57	124.84	1,504,465
2019-07-05	138.83	140.12	138.22	139.95	125.80	1,316,782
2019-07-03	137.34	139.12	137.34	139.09	125.02	944,281
2019-07-02	136.28	137.11	135.88	137.11	123.24	1,061,785
2019-07-01	136.01	137.16	135.02	135.87	122.13	1,342,754
2019-06-28	136.14	136.43	134.57	135.16	121.49	2,526,811
2019-06-27	136.23	136.80	135.95	136.46	122.66	1,330,040
2019-06-26	136.10	137.15	135.40	136.47	122.67	1,560,974
2019-06-25	137.49	137.77	136.01	136.01	122.26	1,777,384
2019-06-24	138.91	139.07	136.82	137.14	123.27	1,164,183
2019-06-21	139.07	139.78	138.50	138.78	124.75	2,208,229
2019-06-20	139.00	139.04	138.09	138.81	124.77	1,357,160
2019-06-19	137.05	138.49	135.67	138.17	124.20	1,364,597
2019-06-18	136.48	137.12	135.74	137.05	123.19	2,035,820
2019-06-17	137.05	137.39	135.74	135.90	122.16	1,495,944
2019-06-14	136.12	136.27	135.29	135.69	121.97	1,239,878
2019-06-13	136.51	137.35	135.33	135.96	122.21	1,729,074
2019-06-12	135.47	136.43	135.38	136.04	122.28	994,255
2019-06-11	135.24	135.91	134.63	135.51	121.81	1,679,722
2019-06-10	133.67	135.46	133.52	134.97	121.32	1,927,867
2019-06-07	132.25	133.43	132.19	133.15	119.68	1,271,558
2019-06-06	130.85	131.98	130.39	131.46	118.17	1,448,791
2019-06-05	130.40	130.61	129.11	130.40	117.21	1,972,077
2019-06-04	129.00	130.43	128.96	130.00	116.85	1,828,894
2019-06-03	127.87	129.59	127.87	129.00	115.95	2,318,582
2019-05-31	126.16	127.49	125.52	127.28	114.41	2,892,919
2019-05-30	124.79	128.07	122.77	127.00	114.16	5,519,001

← NewerPage 31 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.