Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	120.31	120.34	118.45	118.87	106.57	1,683,986
2019-03-01	119.57	120.20	118.57	119.50	107.13	1,648,169
2019-02-28	116.75	119.02	116.36	118.46	106.20	2,259,833
2019-02-27	118.07	119.10	117.11	118.17	105.94	1,298,223
2019-02-26	118.99	119.28	117.31	118.38	106.13	1,598,414
2019-02-25	119.41	119.93	118.34	118.76	106.47	1,621,184
2019-02-22	118.39	118.97	118.18	118.38	106.13	1,311,784
2019-02-21	118.89	119.10	117.90	118.46	106.20	1,371,717
2019-02-20	119.43	119.86	118.45	118.99	106.68	2,014,384
2019-02-19	119.73	119.90	118.43	119.15	106.82	3,067,535
2019-02-15	119.47	120.33	118.77	119.00	106.69	2,372,646
2019-02-14	118.29	119.44	117.61	118.52	106.26	1,695,496
2019-02-13	118.25	119.35	117.19	118.90	106.60	2,088,728
2019-02-12	117.95	118.48	117.51	118.01	105.80	1,381,817
2019-02-11	116.45	117.55	116.10	117.25	105.12	1,175,808
2019-02-08	116.72	117.15	115.72	116.32	104.28	1,416,590
2019-02-07	115.95	117.39	115.61	117.37	105.23	1,396,150
2019-02-06	115.93	116.82	115.07	116.35	104.31	1,297,452
2019-02-05	116.98	117.18	115.61	116.04	104.03	1,554,538
2019-02-04	115.19	116.64	114.73	116.64	104.57	1,028,744
2019-02-01	115.43	115.53	113.46	115.04	103.14	1,743,456
2019-01-31	115.07	116.31	114.73	115.43	103.49	1,691,611
2019-01-30	115.57	115.91	114.53	115.28	103.35	1,947,985
2019-01-29	114.65	114.87	113.31	114.80	102.92	1,466,372
2019-01-28	113.10	114.15	113.05	114.12	102.31	1,268,616
2019-01-25	114.76	114.76	113.74	114.20	102.38	1,423,786
2019-01-24	113.98	115.21	113.29	113.75	101.98	2,309,725
2019-01-23	113.39	115.09	112.59	113.59	101.84	2,233,310
2019-01-22	113.00	114.36	112.35	112.90	101.22	2,235,538
2019-01-18	113.09	113.79	112.40	113.53	101.78	2,910,047
2019-01-17	111.47	112.77	111.35	112.27	100.65	1,699,880
2019-01-16	111.55	112.65	111.30	112.21	100.60	3,296,419
2019-01-15	112.95	114.25	111.90	112.17	100.56	2,798,977
2019-01-14	115.82	115.98	113.04	113.10	101.40	3,304,104
2019-01-11	116.50	117.24	115.64	116.06	104.05	2,060,852
2019-01-10	113.49	116.61	112.90	116.52	104.46	2,181,501
2019-01-09	114.17	116.16	113.02	115.50	103.55	3,050,675
2019-01-08	114.00	114.47	111.11	113.48	101.74	3,094,424
2019-01-07	110.84	113.89	110.50	112.94	101.25	2,795,780
2019-01-04	109.31	111.01	108.15	108.77	97.255	2,868,975
2019-01-03	107.00	109.01	106.80	107.84	96.424	2,459,441
2019-01-02	106.49	107.95	106.03	107.71	96.307	2,505,945
2018-12-31	107.59	108.24	106.97	108.08	96.638	1,767,564
2018-12-28	106.89	108.59	106.18	107.07	95.735	2,341,880
2018-12-27	104.11	106.93	102.87	106.46	95.190	2,709,353
2018-12-26	100.13	105.98	99.954	105.95	94.734	2,597,607
2018-12-24	99.510	100.89	98.080	98.850	88.385	1,269,643
2018-12-21	100.63	103.52	99.620	99.740	89.181	4,237,250
2018-12-20	102.51	102.84	98.650	100.34	89.718	3,398,885
2018-12-19	104.00	105.91	102.52	103.02	92.114	2,966,209
2018-12-18	103.58	104.83	103.02	104.35	93.303	2,358,118
2018-12-17	104.00	106.09	102.63	103.12	92.203	2,768,236
2018-12-14	105.68	106.95	104.06	104.98	93.866	2,254,759
2018-12-13	106.14	107.13	105.37	106.16	94.922	2,497,603
2018-12-12	107.55	108.00	104.93	105.89	94.680	2,699,075
2018-12-11	106.40	107.59	105.03	106.56	95.279	3,091,186
2018-12-10	103.22	105.80	102.37	105.64	94.457	2,620,579
2018-12-07	106.25	106.66	102.10	102.70	91.828	3,789,943
2018-12-06	103.08	106.83	102.31	106.68	95.386	4,419,841
2018-12-04	105.55	108.13	102.05	104.10	93.080	8,786,588

← NewerPage 33 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.