Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	119.14	119.90	118.20	118.51	106.53	3,196,186
2019-05-28	121.52	122.28	119.92	119.96	107.83	2,280,958
2019-05-24	121.17	122.17	120.74	121.96	109.63	1,157,198
2019-05-23	121.48	121.84	120.15	120.64	108.44	1,439,304
2019-05-22	121.44	122.56	121.01	122.05	109.71	1,557,227
2019-05-21	120.41	122.34	119.52	121.55	109.26	2,280,041
2019-05-20	119.83	120.08	119.05	119.82	107.70	1,431,770
2019-05-17	118.87	121.04	118.87	120.19	108.04	1,970,201
2019-05-16	118.75	120.54	118.06	119.72	107.61	2,006,712
2019-05-15	117.36	118.37	116.15	118.04	106.10	2,064,885
2019-05-14	118.28	118.79	116.98	117.28	105.42	3,275,821
2019-05-13	120.07	120.35	117.29	118.26	106.30	2,308,124
2019-05-10	122.25	122.54	120.20	121.84	109.52	1,374,549
2019-05-09	121.70	123.35	121.58	122.96	110.53	1,019,308
2019-05-08	121.92	122.97	120.86	122.28	109.91	1,277,893
2019-05-07	123.42	123.59	121.30	122.25	109.89	1,152,798
2019-05-06	123.16	124.67	122.82	124.36	111.78	1,191,851
2019-05-03	125.08	125.59	124.55	124.70	112.09	938,682
2019-05-02	124.18	125.06	123.69	124.63	112.03	1,039,372
2019-05-01	125.97	126.40	123.73	123.82	111.30	1,726,635
2019-04-30	126.32	126.75	125.15	126.09	113.34	1,812,933
2019-04-29	125.06	125.57	124.48	125.10	112.45	958,291
2019-04-26	124.83	125.97	123.79	125.26	112.59	1,432,564
2019-04-25	125.96	126.84	125.55	126.38	113.60	1,293,284
2019-04-24	124.62	126.48	124.22	126.04	113.29	1,382,752
2019-04-23	123.66	124.58	122.63	124.23	111.67	1,587,834
2019-04-22	123.20	124.03	122.99	123.56	111.06	1,156,629
2019-04-18	124.30	124.77	123.48	123.55	111.06	1,836,995
2019-04-17	124.15	124.83	123.95	124.30	111.73	1,344,224
2019-04-16	124.46	124.66	123.42	123.70	111.19	1,743,377
2019-04-15	122.40	124.15	122.40	123.85	111.33	1,814,360
2019-04-12	122.65	123.15	122.16	122.38	110.00	931,760
2019-04-11	122.32	122.75	121.88	122.41	110.03	1,379,320
2019-04-10	121.76	122.65	121.38	121.81	109.49	2,453,278
2019-04-09	121.76	122.26	121.00	121.42	109.14	1,204,045
2019-04-08	122.24	122.71	121.25	122.30	109.93	2,003,657
2019-04-05	120.35	123.50	120.31	122.58	109.90	3,099,257
2019-04-04	118.00	120.38	117.58	120.16	107.73	1,667,431
2019-04-03	118.50	119.06	117.81	118.17	105.94	1,136,873
2019-04-02	118.23	118.33	116.76	117.89	105.69	1,733,520
2019-04-01	119.49	119.74	118.09	118.33	106.09	2,244,898
2019-03-29	119.48	119.90	118.50	119.30	106.96	1,962,077
2019-03-28	119.45	119.70	118.54	119.36	107.01	1,514,917
2019-03-27	118.76	120.73	118.50	118.71	106.43	2,230,154
2019-03-26	119.36	120.15	118.42	118.77	106.48	1,491,297
2019-03-25	117.42	119.66	117.22	118.75	106.46	1,403,906
2019-03-22	117.34	118.50	117.29	117.47	105.32	1,766,662
2019-03-21	117.12	118.34	116.98	117.82	105.63	2,087,563
2019-03-20	116.93	118.11	116.15	117.13	105.01	2,229,996
2019-03-19	117.36	117.66	116.07	117.24	105.11	2,203,074
2019-03-18	115.62	116.61	114.18	116.53	104.47	4,232,885
2019-03-15	111.81	114.57	111.04	113.89	102.11	6,255,867
2019-03-14	111.64	112.46	108.74	111.64	100.09	11,271,020
2019-03-13	120.00	121.27	119.70	120.68	108.19	3,155,806
2019-03-12	120.00	120.15	118.68	119.61	107.23	2,039,718
2019-03-11	118.89	119.95	118.57	119.71	107.32	2,139,424
2019-03-08	118.69	119.79	117.86	118.71	106.43	2,560,473
2019-03-07	118.74	119.66	118.10	118.88	106.58	2,678,885
2019-03-06	119.99	120.21	118.10	119.27	106.93	2,106,319
2019-03-05	119.85	120.00	118.93	119.61	107.23	1,926,048

← NewerPage 32 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.