Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	79.080	79.685	78.800	79.330	69.897	2,511,560
2017-09-25	77.180	79.370	77.130	79.340	69.906	2,967,262
2017-09-22	76.770	77.765	76.570	77.660	68.425	3,513,435
2017-09-21	77.590	77.670	76.615	76.770	67.641	1,710,135
2017-09-20	77.160	77.700	76.130	77.550	68.329	1,766,522
2017-09-19	77.350	77.350	76.290	76.990	67.835	2,099,533
2017-09-18	77.710	78.830	77.250	77.280	68.091	3,515,731
2017-09-15	76.910	77.795	76.580	77.600	68.373	4,146,445
2017-09-14	77.440	77.655	76.820	77.230	68.047	2,359,143
2017-09-13	76.970	78.660	76.820	77.840	68.584	3,632,338
2017-09-12	76.090	77.855	75.850	76.960	67.809	2,840,899
2017-09-11	75.790	76.360	75.500	75.970	66.936	4,155,723
2017-09-08	76.290	76.850	74.320	75.560	66.575	5,110,301
2017-09-07	75.520	76.410	75.130	76.390	67.306	3,447,754
2017-09-06	74.700	75.590	74.450	75.290	66.337	2,536,930
2017-09-05	72.240	74.650	72.240	74.360	65.518	3,493,276
2017-09-01	72.780	73.450	71.800	72.540	63.914	3,696,498
2017-08-31	72.500	73.690	70.300	72.560	63.932	12,436,460
2017-08-30	76.710	76.980	75.910	76.730	67.606	4,236,879
2017-08-29	76.680	77.250	76.280	76.890	67.747	2,378,540
2017-08-28	77.740	78.620	77.320	77.370	68.170	2,803,672
2017-08-25	76.390	77.840	75.360	77.670	68.434	2,479,018
2017-08-24	79.260	79.700	75.120	75.690	66.690	4,917,510
2017-08-23	76.000	76.410	75.440	76.330	67.254	2,031,660
2017-08-22	75.150	76.480	75.130	76.460	67.368	2,729,806
2017-08-21	74.150	75.190	73.830	74.710	65.826	1,898,279
2017-08-18	73.920	74.435	73.470	73.820	65.042	2,282,805
2017-08-17	74.230	74.720	73.370	74.270	65.439	3,931,108
2017-08-16	74.210	74.830	73.750	74.500	65.641	2,799,455
2017-08-15	76.570	76.570	73.540	73.640	64.883	4,004,585
2017-08-14	76.230	76.990	75.860	76.570	67.465	3,117,515
2017-08-11	75.390	76.140	75.000	75.490	66.513	1,747,851
2017-08-10	76.320	76.910	75.540	75.580	66.593	2,307,973
2017-08-09	76.210	77.290	75.550	77.150	67.976	2,527,389
2017-08-08	76.510	77.310	76.430	76.690	67.571	2,454,093
2017-08-07	74.890	76.540	74.640	76.410	67.324	2,055,143
2017-08-04	74.750	74.935	74.100	74.860	65.958	1,378,804
2017-08-03	74.840	75.370	74.430	74.490	65.632	1,699,783
2017-08-02	75.310	75.990	74.610	74.710	65.826	3,023,325
2017-08-01	75.580	76.500	75.220	75.520	66.540	3,175,447
2017-07-31	75.130	75.530	74.340	75.160	66.223	1,583,011
2017-07-28	74.780	75.270	74.070	74.750	65.861	2,045,529
2017-07-27	74.600	75.280	74.090	75.120	66.187	2,295,764
2017-07-26	73.450	74.670	72.920	74.600	65.729	2,163,399
2017-07-25	72.240	73.980	71.860	73.570	64.822	1,804,616
2017-07-24	71.980	72.300	71.550	71.980	63.421	2,108,622
2017-07-21	71.250	72.390	71.050	72.200	63.615	3,191,825
2017-07-20	71.590	71.680	71.030	71.350	62.866	2,166,759
2017-07-19	71.010	71.550	70.840	71.390	62.901	1,588,149
2017-07-18	71.640	71.690	70.450	70.800	62.381	1,921,379
2017-07-17	71.140	72.470	71.010	71.870	63.324	2,210,906
2017-07-14	70.600	71.380	70.570	71.140	62.681	3,156,418
2017-07-13	70.550	71.280	70.410	70.580	62.187	3,073,488
2017-07-12	69.410	69.950	69.110	69.690	61.403	3,121,622
2017-07-11	69.500	69.950	68.890	69.040	60.830	7,778,346
2017-07-10	70.020	70.150	68.690	69.490	61.227	3,478,408
2017-07-07	70.140	70.549	69.750	70.230	61.879	1,562,953
2017-07-06	71.080	71.220	69.860	70.030	61.474	1,811,045
2017-07-05	72.010	72.285	70.830	71.240	62.536	2,707,898
2017-07-03	72.530	73.000	71.670	71.930	63.142	1,222,341

← NewerPage 39 of 71 · 4,260 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.