Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	111.27	112.31	110.58	110.82	98.813	2,345,969
2018-09-06	111.33	111.87	110.60	111.12	99.081	1,875,556
2018-09-05	109.98	111.36	109.40	111.06	99.027	2,697,888
2018-09-04	107.99	110.15	107.87	109.82	97.921	2,676,296
2018-08-31	105.85	107.97	105.55	107.73	96.058	3,292,156
2018-08-30	104.33	108.00	103.95	105.66	94.212	5,704,053
2018-08-29	106.73	107.50	105.02	106.70	95.140	3,266,513
2018-08-28	107.25	107.39	105.54	106.84	95.264	3,047,461
2018-08-27	108.98	109.05	107.04	107.19	95.576	1,997,932
2018-08-24	107.63	108.23	107.02	108.01	96.308	1,526,239
2018-08-23	107.19	108.19	107.19	108.08	96.370	1,751,079
2018-08-22	108.59	109.05	106.93	107.27	95.648	2,579,947
2018-08-21	107.59	108.17	107.03	107.60	95.942	1,713,977
2018-08-20	106.75	108.16	106.70	107.53	95.880	1,776,960
2018-08-17	105.29	106.61	104.89	106.38	94.854	1,566,339
2018-08-16	105.99	106.00	104.33	104.88	93.517	2,513,127
2018-08-15	104.29	104.45	103.27	104.13	92.848	1,568,408
2018-08-14	102.89	105.28	102.66	105.10	93.713	1,737,314
2018-08-13	102.83	103.89	102.31	102.47	91.368	1,176,815
2018-08-10	102.28	103.30	101.91	102.33	91.243	968,427
2018-08-09	101.99	103.18	101.19	102.98	91.823	1,546,881
2018-08-08	100.78	101.96	100.63	101.78	90.753	1,486,872
2018-08-07	99.410	101.21	98.950	100.92	89.986	1,583,126
2018-08-06	98.180	99.000	97.880	98.670	87.980	919,207
2018-08-03	98.420	99.149	97.730	98.230	87.587	1,221,679
2018-08-02	96.750	98.420	96.730	98.280	87.632	1,238,094
2018-08-01	98.150	98.290	96.370	96.650	86.178	1,401,255
2018-07-31	98.560	98.560	97.790	98.150	87.516	1,133,500
2018-07-30	97.400	98.280	97.320	98.140	87.507	1,287,375
2018-07-27	99.290	99.440	97.120	97.430	86.874	1,217,873
2018-07-26	98.920	100.26	98.920	99.160	88.416	1,639,290
2018-07-25	98.580	98.860	97.950	98.750	88.051	1,794,762
2018-07-24	98.460	98.950	98.109	98.590	87.908	1,844,195
2018-07-23	98.380	98.870	98.060	98.730	88.033	1,769,033
2018-07-20	98.750	98.810	97.110	98.170	87.534	2,596,250
2018-07-19	99.100	99.930	98.760	99.200	88.452	3,781,676
2018-07-18	99.510	100.05	98.270	99.090	88.354	2,203,393
2018-07-17	98.670	100.04	98.590	99.400	88.630	1,843,422
2018-07-16	99.730	100.40	98.600	99.130	88.390	1,546,118
2018-07-13	98.660	100.39	98.620	99.500	88.720	2,267,257
2018-07-12	99.760	99.840	97.960	98.550	87.873	1,462,583
2018-07-11	99.950	100.65	98.490	99.020	88.292	1,485,872
2018-07-10	98.550	100.21	98.460	100.01	89.174	1,591,100
2018-07-09	98.530	99.220	97.980	98.390	87.730	1,489,265
2018-07-06	98.250	98.860	97.720	98.630	87.685	1,418,116
2018-07-05	98.510	98.550	97.771	98.120	87.232	1,572,872
2018-07-03	98.180	98.930	97.770	98.100	87.214	769,423
2018-07-02	98.610	98.830	97.530	98.060	87.179	1,654,161
2018-06-29	99.300	100.07	98.530	98.600	87.659	1,642,627
2018-06-28	98.920	99.750	98.160	99.130	88.130	1,301,553
2018-06-27	99.770	100.25	98.510	98.670	87.721	1,594,524
2018-06-26	100.32	100.52	99.001	99.730	88.663	1,993,996
2018-06-25	100.30	100.78	99.620	100.45	89.303	2,244,213
2018-06-22	100.81	101.18	99.600	100.15	89.037	5,035,062
2018-06-21	97.680	99.300	97.340	98.680	87.730	2,218,938
2018-06-20	97.820	98.405	97.110	98.010	87.134	1,673,157
2018-06-19	96.940	97.670	96.105	97.430	86.618	2,172,880
2018-06-18	96.870	98.900	96.760	97.940	87.072	1,897,797
2018-06-15	95.920	97.400	95.920	97.330	86.530	3,329,040
2018-06-14	97.020	97.170	95.610	96.330	85.641	2,018,628

← NewerPage 35 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.