Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	95.500	96.050	93.370	94.040	83.349	2,425,025
2018-03-16	93.590	95.800	93.390	95.430	84.581	5,127,773
2018-03-15	96.220	96.500	92.290	93.440	82.818	10,226,720
2018-03-14	89.550	89.750	88.560	89.200	79.060	3,900,297
2018-03-13	88.850	91.000	88.630	89.530	79.352	3,989,182
2018-03-12	87.240	88.860	87.050	88.610	78.537	3,741,155
2018-03-09	86.710	87.180	85.540	86.940	77.056	3,527,013
2018-03-08	89.620	89.880	86.040	86.050	76.268	4,081,381
2018-03-07	89.580	90.640	87.540	89.390	79.228	5,306,223
2018-03-06	93.510	94.195	91.850	93.440	82.818	4,046,058
2018-03-05	93.640	94.010	93.060	93.430	82.809	2,424,826
2018-03-02	94.740	95.095	92.800	94.280	83.562	2,879,739
2018-03-01	94.570	95.890	93.780	95.310	84.475	1,861,794
2018-02-28	96.110	96.320	94.590	94.590	83.837	1,833,134
2018-02-27	97.960	98.445	94.890	95.520	84.661	2,131,890
2018-02-26	97.730	98.230	96.620	97.550	86.460	1,414,003
2018-02-23	96.770	97.320	95.720	97.200	86.150	1,667,887
2018-02-22	95.860	97.000	95.460	96.100	85.175	1,331,734
2018-02-21	94.880	96.880	94.880	95.270	84.440	2,205,591
2018-02-20	95.050	96.310	93.670	94.560	83.810	3,110,119
2018-02-16	98.310	98.900	97.020	97.730	86.620	1,793,467
2018-02-15	97.510	98.450	96.315	98.450	87.258	1,901,592
2018-02-14	96.310	97.330	96.050	96.670	85.680	2,684,368
2018-02-13	94.940	97.930	94.820	96.860	85.849	2,573,845
2018-02-12	98.770	99.080	93.320	95.090	84.280	4,597,555
2018-02-09	96.090	99.500	93.830	98.260	87.090	3,326,284
2018-02-08	98.180	98.360	95.070	95.100	84.289	2,916,609
2018-02-07	97.510	99.530	97.450	97.880	86.753	2,236,393
2018-02-06	94.190	98.000	92.740	97.600	86.505	4,252,652
2018-02-05	98.680	100.45	95.790	95.800	84.909	2,891,251
2018-02-02	101.70	101.70	99.350	99.440	88.135	4,381,165
2018-02-01	102.18	103.01	101.74	102.28	90.653	2,393,688
2018-01-31	104.44	104.95	102.35	103.12	91.397	2,407,075
2018-01-30	104.92	105.57	103.74	104.23	92.381	2,726,030
2018-01-29	105.21	105.82	104.71	105.34	93.365	1,980,989
2018-01-26	104.21	105.33	103.42	105.30	93.329	2,129,105
2018-01-25	105.07	105.40	102.56	103.75	91.955	1,720,539
2018-01-24	103.21	103.63	101.31	102.69	91.016	1,550,268
2018-01-23	103.47	103.99	102.66	103.17	91.441	1,590,195
2018-01-22	101.94	102.30	101.09	102.27	90.644	1,255,022
2018-01-19	101.53	102.09	100.91	101.98	90.387	1,866,490
2018-01-18	100.90	101.26	100.12	101.03	89.545	1,498,216
2018-01-17	99.170	101.07	98.890	100.50	89.075	2,553,596
2018-01-16	99.700	99.700	97.920	98.440	87.249	2,421,490
2018-01-12	98.390	99.690	98.200	99.100	87.834	2,332,153
2018-01-11	94.660	98.330	94.600	98.190	87.028	3,279,188
2018-01-10	94.230	95.220	93.920	94.780	84.005	1,469,078
2018-01-09	94.790	94.790	93.860	94.250	83.535	2,630,169
2018-01-08	95.610	96.050	94.130	94.150	83.447	2,088,767
2018-01-05	95.630	95.890	95.030	95.720	84.608	2,464,712
2018-01-04	94.200	95.780	93.850	95.090	84.051	2,907,101
2018-01-03	94.270	94.450	93.620	93.990	83.079	1,822,822
2018-01-02	93.560	94.520	93.323	94.060	83.141	1,988,683
2017-12-29	92.920	93.850	92.870	93.010	82.213	2,320,648
2017-12-28	92.670	92.740	92.210	92.580	81.832	1,016,040
2017-12-27	92.840	92.855	92.140	92.620	81.868	1,921,879
2017-12-26	92.500	93.510	92.260	92.480	81.744	1,258,219
2017-12-22	92.350	92.990	91.790	92.910	82.124	2,673,820
2017-12-21	92.150	92.480	91.560	91.640	81.002	2,356,074
2017-12-20	92.910	94.130	91.440	91.730	81.081	4,053,611

← NewerPage 37 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.