Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	96.790	97.350	96.260	96.730	85.996	2,211,943
2018-06-12	95.950	97.140	95.080	96.680	85.952	2,356,403
2018-06-11	94.720	96.150	94.351	95.920	85.276	2,980,114
2018-06-08	93.930	95.100	93.780	94.900	84.369	1,689,610
2018-06-07	94.820	96.100	93.080	93.820	83.409	2,829,804
2018-06-06	94.290	95.155	92.450	94.630	84.129	3,702,161
2018-06-05	91.210	94.330	91.060	94.180	83.729	3,737,471
2018-06-04	90.450	91.260	89.820	91.000	80.902	4,503,712
2018-06-01	87.500	89.260	87.260	89.260	79.355	7,293,696
2018-05-31	90.780	92.710	86.870	87.480	77.773	14,320,380
2018-05-30	96.700	97.080	95.275	96.520	85.809	4,174,385
2018-05-29	96.400	96.960	95.300	96.240	85.561	2,861,457
2018-05-25	97.110	98.605	96.570	96.620	85.898	2,029,449
2018-05-24	96.340	96.930	95.442	96.910	86.156	2,591,131
2018-05-23	96.000	97.120	95.900	96.280	85.596	1,602,939
2018-05-22	97.500	97.880	96.290	96.410	85.712	1,903,223
2018-05-21	97.130	97.650	96.550	97.210	86.423	1,466,004
2018-05-18	97.010	97.470	96.670	96.730	85.996	2,317,304
2018-05-17	96.220	97.390	96.220	96.670	85.943	2,567,700
2018-05-16	94.200	97.430	94.000	96.200	85.525	4,881,738
2018-05-15	93.680	94.323	93.411	94.000	83.569	5,093,596
2018-05-14	93.620	94.390	93.280	93.720	83.320	1,818,612
2018-05-11	92.500	93.670	91.460	93.620	83.231	2,491,580
2018-05-10	93.810	94.460	92.820	92.940	82.627	2,289,998
2018-05-09	93.620	93.920	92.430	93.520	83.142	3,195,857
2018-05-08	94.120	94.700	93.460	93.880	83.462	2,531,106
2018-05-07	95.570	95.590	93.420	94.000	83.569	1,727,194
2018-05-04	95.850	95.930	94.670	95.550	84.947	1,676,286
2018-05-03	96.500	96.900	95.440	96.300	85.614	1,423,870
2018-05-02	96.190	97.230	95.320	96.400	85.703	1,103,398
2018-05-01	96.260	96.830	95.510	96.540	85.827	1,225,853
2018-04-30	98.690	98.870	96.260	96.530	85.818	2,513,842
2018-04-27	99.040	100.13	98.268	98.360	87.445	2,136,355
2018-04-26	97.360	99.490	96.570	99.030	88.041	2,194,821
2018-04-25	96.370	97.470	95.710	97.250	86.458	1,495,467
2018-04-24	97.540	98.060	96.380	96.820	86.076	1,599,946
2018-04-23	96.710	97.190	95.830	97.010	86.245	2,114,630
2018-04-20	98.740	99.160	96.220	96.340	85.649	3,675,912
2018-04-19	99.780	100.06	98.180	99.000	88.014	1,625,313
2018-04-18	100.32	101.16	99.860	100.18	89.063	2,161,081
2018-04-17	100.68	101.20	99.260	99.870	88.788	2,900,706
2018-04-16	95.890	97.200	95.060	97.070	86.298	2,205,857
2018-04-13	97.420	97.895	96.050	96.280	85.596	2,400,589
2018-04-12	96.750	97.660	96.410	96.890	86.138	2,300,187
2018-04-11	95.720	96.830	95.650	96.270	85.587	1,823,211
2018-04-10	96.850	96.990	95.460	96.440	85.738	2,633,313
2018-04-09	94.950	96.770	94.870	95.700	85.080	3,315,959
2018-04-06	95.800	96.980	94.520	94.970	84.174	2,760,408
2018-04-05	95.220	96.585	94.540	96.400	85.441	2,394,619
2018-04-04	92.540	95.220	92.540	95.000	84.200	2,729,418
2018-04-03	93.530	94.380	93.100	93.310	82.702	1,877,005
2018-04-02	93.230	93.860	91.970	93.430	82.809	2,709,605
2018-03-29	93.450	94.146	93.131	93.550	82.915	2,363,847
2018-03-28	92.670	94.840	92.660	92.940	82.374	2,257,567
2018-03-27	93.000	93.450	91.930	92.430	81.922	2,068,173
2018-03-26	91.390	93.155	91.060	92.650	82.117	2,055,347
2018-03-23	91.840	92.310	89.890	90.060	79.822	2,581,617
2018-03-22	92.310	93.360	91.690	91.750	81.320	2,284,969
2018-03-21	93.570	94.650	92.950	92.980	82.410	3,830,269
2018-03-20	94.130	94.230	92.880	93.410	82.791	2,651,948

← NewerPage 36 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.