Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	92.870	93.000	91.530	92.100	81.408	1,794,573
2017-12-18	91.500	93.110	91.470	92.550	81.806	1,910,881
2017-12-15	91.360	92.240	90.880	90.930	80.374	4,253,306
2017-12-14	91.970	92.050	90.420	90.790	80.250	2,493,745
2017-12-13	91.230	92.260	91.000	91.640	81.002	2,373,892
2017-12-12	93.070	93.520	91.140	91.230	80.639	3,693,662
2017-12-11	93.500	93.500	91.250	93.350	82.513	2,845,822
2017-12-08	92.980	93.720	92.210	93.380	82.540	2,529,173
2017-12-07	96.490	96.600	92.080	93.370	82.531	6,482,984
2017-12-06	90.510	91.340	90.270	90.850	80.303	3,743,027
2017-12-05	91.310	91.760	90.280	90.370	79.879	2,650,338
2017-12-04	89.040	92.110	88.780	90.770	80.233	3,608,235
2017-12-01	88.340	88.745	86.800	87.980	77.766	3,151,832
2017-11-30	88.810	89.800	87.930	88.080	77.855	3,588,086
2017-11-29	87.840	89.150	87.830	88.680	78.385	4,224,849
2017-11-28	86.570	88.040	86.100	87.730	77.545	2,473,690
2017-11-27	86.520	87.285	85.570	86.350	76.326	2,932,063
2017-11-24	87.630	87.700	86.280	86.280	76.264	1,177,780
2017-11-22	86.690	87.340	86.270	87.230	77.104	1,511,741
2017-11-21	87.570	88.130	85.630	86.650	76.591	2,909,795
2017-11-20	85.770	87.480	85.770	86.940	76.847	3,270,753
2017-11-17	84.940	85.520	84.465	85.500	75.574	2,492,000
2017-11-16	83.970	85.110	83.640	84.910	75.053	3,513,314
2017-11-15	82.070	82.800	81.100	82.300	72.746	2,244,700
2017-11-14	83.010	83.830	82.630	83.250	73.586	2,757,846
2017-11-13	83.640	85.090	82.790	83.550	73.851	2,794,364
2017-11-10	82.010	84.170	81.730	84.150	74.381	3,666,170
2017-11-09	80.180	82.150	80.010	81.910	72.401	2,275,541
2017-11-08	80.710	81.050	80.160	80.700	71.332	1,150,881
2017-11-07	80.650	81.050	79.790	80.660	71.296	1,859,918
2017-11-06	81.620	81.630	80.500	80.680	71.314	1,496,378
2017-11-03	81.900	82.840	81.440	81.870	72.366	2,006,710
2017-11-02	81.420	83.580	80.300	82.510	72.931	1,863,058
2017-11-01	81.210	81.650	80.460	81.230	71.800	1,487,749
2017-10-31	81.220	82.110	80.490	80.840	71.455	2,260,570
2017-10-30	82.930	83.000	81.100	81.230	71.800	2,352,099
2017-10-27	84.000	84.000	82.510	83.260	73.594	1,825,888
2017-10-26	84.140	85.070	83.880	84.370	74.576	1,719,331
2017-10-25	84.010	84.200	83.390	83.970	74.222	1,330,994
2017-10-24	84.010	84.260	83.060	84.100	74.337	1,656,468
2017-10-23	83.920	84.860	83.770	83.920	74.178	2,232,747
2017-10-20	83.290	83.790	83.090	83.610	73.904	2,171,221
2017-10-19	82.770	83.280	82.686	82.910	73.285	1,656,178
2017-10-18	82.170	83.220	82.125	82.800	73.188	3,513,499
2017-10-17	82.150	82.500	81.740	82.100	72.569	1,367,058
2017-10-16	82.360	82.500	81.810	82.120	72.587	1,489,734
2017-10-13	82.330	83.180	81.910	82.570	72.984	2,016,082
2017-10-12	82.210	82.650	81.630	82.180	72.640	1,888,439
2017-10-11	80.940	82.770	80.910	82.540	72.958	2,988,836
2017-10-10	80.050	81.225	79.800	80.940	71.544	1,906,969
2017-10-09	80.550	80.660	78.830	79.180	69.988	2,392,001
2017-10-06	80.890	81.160	80.070	80.330	71.005	1,968,313
2017-10-05	81.290	81.990	81.290	81.480	71.791	1,478,710
2017-10-04	81.540	82.380	81.140	81.290	71.624	1,563,617
2017-10-03	81.900	82.100	81.020	81.400	71.721	2,056,352
2017-10-02	80.990	81.920	80.680	81.900	72.161	1,920,478
2017-09-29	80.170	81.300	80.030	81.050	71.412	2,485,476
2017-09-28	79.780	80.160	79.050	80.020	70.505	2,307,001
2017-09-27	79.270	80.060	78.861	79.930	70.426	2,539,504
2017-09-26	79.080	79.685	78.800	79.330	69.897	2,511,560

← NewerPage 38 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.