Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	113.01	113.15	110.29	111.70	99.875	3,729,967
2018-11-30	110.62	111.64	110.09	110.99	99.240	4,153,448
2018-11-29	110.10	112.26	109.57	110.89	99.151	3,208,524
2018-11-28	107.64	110.85	107.62	110.36	98.677	2,925,597
2018-11-27	107.10	107.86	106.45	107.62	96.227	1,909,324
2018-11-26	106.69	108.13	106.41	107.69	96.290	2,468,055
2018-11-23	105.20	106.60	104.86	105.86	94.653	1,039,397
2018-11-21	105.50	106.57	104.77	105.20	94.063	2,732,758
2018-11-20	107.92	107.97	103.61	105.29	94.144	3,908,829
2018-11-19	111.61	112.78	109.69	110.51	98.811	1,903,185
2018-11-16	110.97	111.59	108.55	111.42	99.625	2,710,870
2018-11-15	113.80	113.98	110.91	111.78	99.947	3,347,512
2018-11-14	115.59	117.09	114.04	114.30	102.20	2,258,499
2018-11-13	116.18	116.33	114.60	115.34	103.13	1,830,409
2018-11-12	116.16	117.47	115.63	115.76	103.51	2,023,391
2018-11-09	117.00	117.46	115.85	116.10	103.81	1,696,663
2018-11-08	116.16	118.45	115.91	117.53	105.09	2,238,045
2018-11-07	115.36	116.31	114.56	115.94	103.67	1,838,842
2018-11-06	113.76	115.29	113.54	114.39	102.28	1,351,589
2018-11-05	112.10	114.46	112.00	114.09	102.01	1,637,641
2018-11-02	113.79	114.66	110.50	112.12	100.25	1,855,362
2018-11-01	111.66	114.13	110.97	113.18	101.20	1,611,295
2018-10-31	113.06	113.48	110.77	111.38	99.589	2,483,526
2018-10-30	110.28	112.50	110.00	112.45	100.55	2,418,999
2018-10-29	108.80	112.55	108.72	109.92	98.283	2,135,534
2018-10-26	110.15	110.46	106.81	107.83	96.415	2,750,714
2018-10-25	111.87	112.32	110.97	111.04	99.285	2,644,029
2018-10-24	110.13	113.48	109.85	110.98	99.231	3,742,803
2018-10-23	108.68	110.79	108.29	110.39	98.704	1,815,872
2018-10-22	109.94	110.76	109.60	110.02	98.373	2,053,312
2018-10-19	109.39	110.34	108.94	109.55	97.953	2,667,745
2018-10-18	109.83	110.88	108.47	108.92	97.389	2,123,963
2018-10-17	110.69	110.90	109.00	109.77	98.149	4,281,114
2018-10-16	106.84	111.07	105.85	110.95	99.204	3,853,139
2018-10-15	105.25	107.46	104.87	106.39	95.127	2,324,735
2018-10-12	103.27	105.15	102.97	104.76	93.670	2,228,795
2018-10-11	105.91	107.07	101.89	101.96	91.166	2,611,406
2018-10-10	105.61	106.92	105.10	105.58	94.403	2,581,676
2018-10-09	105.66	107.14	104.94	105.10	93.974	2,584,131
2018-10-08	103.37	105.66	103.37	105.35	94.197	1,262,393
2018-10-05	104.29	105.48	103.62	103.76	92.776	1,900,272
2018-10-04	105.21	105.43	104.00	104.46	93.142	2,925,524
2018-10-03	106.29	106.57	103.19	104.92	93.552	4,090,881
2018-10-02	109.12	109.45	107.46	107.47	95.826	2,320,467
2018-10-01	109.56	109.99	108.84	109.52	97.654	1,761,763
2018-09-28	109.14	109.64	108.81	109.30	97.458	2,341,815
2018-09-27	109.55	110.30	108.91	109.17	97.342	1,678,119
2018-09-26	108.76	109.97	108.39	109.52	97.654	1,697,856
2018-09-25	108.51	108.58	107.07	108.32	96.584	1,743,502
2018-09-24	107.98	109.16	106.95	107.29	95.666	2,271,469
2018-09-21	110.19	110.87	108.05	108.26	96.531	5,293,846
2018-09-20	109.49	109.85	108.85	109.56	97.690	1,878,380
2018-09-19	109.10	110.33	108.78	109.33	97.485	2,796,786
2018-09-18	107.50	109.78	107.26	109.15	97.324	1,864,458
2018-09-17	108.70	108.99	107.24	107.25	95.630	2,589,211
2018-09-14	109.52	109.82	108.36	108.91	97.110	2,041,516
2018-09-13	110.76	111.06	109.30	109.53	97.663	1,876,025
2018-09-12	111.17	111.70	110.51	110.70	98.706	2,474,221
2018-09-11	111.52	112.59	110.91	111.15	99.107	2,634,291
2018-09-10	111.39	112.06	110.79	111.45	99.375	2,242,674

← NewerPage 34 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.