Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 145.08 | 145.66 | 140.85 | 141.78 | 139.70 | 2,622,986 |
| 2026-01-28 | 146.97 | 147.77 | 143.39 | 145.04 | 142.91 | 2,117,822 |
| 2026-01-27 | 150.99 | 151.09 | 147.16 | 147.66 | 145.49 | 2,580,034 |
| 2026-01-26 | 148.75 | 152.74 | 148.68 | 150.33 | 148.13 | 3,367,626 |
| 2026-01-23 | 145.23 | 147.41 | 144.39 | 146.92 | 144.77 | 2,447,708 |
| 2026-01-22 | 147.09 | 149.26 | 143.99 | 144.60 | 142.48 | 3,926,810 |
| 2026-01-21 | 146.95 | 147.87 | 145.29 | 147.16 | 145.00 | 3,588,591 |
| 2026-01-20 | 148.60 | 151.26 | 145.83 | 146.63 | 144.48 | 4,301,735 |
| 2026-01-16 | 151.41 | 152.16 | 147.71 | 148.74 | 146.56 | 3,816,707 |
| 2026-01-15 | 150.75 | 152.68 | 149.08 | 151.73 | 149.50 | 3,047,979 |
| 2026-01-14 | 152.03 | 154.75 | 150.87 | 150.95 | 148.74 | 2,862,681 |
| 2026-01-13 | 148.50 | 152.09 | 147.56 | 151.25 | 149.03 | 3,054,019 |
| 2026-01-12 | 142.77 | 149.06 | 142.21 | 148.86 | 146.68 | 3,921,931 |
| 2026-01-09 | 144.18 | 144.90 | 141.55 | 142.74 | 140.65 | 3,020,257 |
| 2026-01-08 | 144.00 | 145.16 | 142.51 | 144.00 | 141.89 | 3,466,016 |
| 2026-01-07 | 145.04 | 146.00 | 142.82 | 143.51 | 141.41 | 3,743,234 |
| 2026-01-06 | 139.23 | 146.19 | 139.01 | 144.69 | 142.57 | 5,826,118 |
| 2026-01-05 | 135.56 | 138.98 | 133.85 | 138.93 | 136.31 | 3,707,974 |
| 2026-01-02 | 132.79 | 137.70 | 132.65 | 136.82 | 134.24 | 3,544,359 |
| 2025-12-31 | 135.15 | 135.71 | 132.57 | 132.77 | 130.27 | 2,345,070 |
| 2025-12-30 | 136.84 | 138.09 | 135.73 | 135.82 | 133.26 | 1,513,447 |
| 2025-12-29 | 137.73 | 139.83 | 137.05 | 137.52 | 134.93 | 3,212,677 |
| 2025-12-26 | 135.85 | 137.90 | 135.54 | 137.84 | 135.24 | 1,722,544 |
| 2025-12-24 | 134.56 | 136.25 | 133.50 | 135.45 | 132.90 | 966,921 |
| 2025-12-23 | 137.18 | 137.20 | 133.88 | 134.25 | 131.72 | 2,338,995 |
| 2025-12-22 | 138.00 | 138.46 | 136.38 | 137.52 | 134.93 | 3,666,686 |
| 2025-12-19 | 135.97 | 137.42 | 134.18 | 137.28 | 134.69 | 5,137,233 |
| 2025-12-18 | 135.95 | 137.90 | 135.66 | 136.68 | 134.10 | 4,335,377 |
| 2025-12-17 | 134.19 | 137.60 | 133.50 | 136.97 | 134.39 | 3,765,667 |
| 2025-12-16 | 132.94 | 135.68 | 132.80 | 134.51 | 131.97 | 6,147,945 |
| 2025-12-15 | 134.30 | 135.57 | 132.03 | 132.93 | 130.42 | 4,561,702 |
| 2025-12-12 | 132.50 | 133.31 | 130.78 | 133.21 | 130.70 | 4,593,192 |
| 2025-12-11 | 126.25 | 132.71 | 126.15 | 132.68 | 130.18 | 4,209,227 |
| 2025-12-10 | 126.54 | 126.63 | 123.86 | 125.89 | 123.52 | 2,939,356 |
| 2025-12-09 | 124.97 | 128.55 | 124.07 | 125.54 | 123.17 | 4,086,456 |
| 2025-12-08 | 133.08 | 133.09 | 122.70 | 124.27 | 121.93 | 6,759,779 |
| 2025-12-05 | 125.19 | 135.08 | 124.24 | 132.37 | 129.87 | 12,342,190 |
| 2025-12-04 | 115.75 | 125.44 | 114.62 | 125.29 | 122.93 | 14,189,830 |
| 2025-12-03 | 110.80 | 111.87 | 109.89 | 109.89 | 107.82 | 5,472,736 |
| 2025-12-02 | 109.52 | 110.51 | 108.39 | 110.03 | 107.96 | 3,563,062 |
| 2025-12-01 | 109.15 | 111.07 | 108.28 | 109.34 | 107.28 | 3,320,530 |
| 2025-11-28 | 108.65 | 109.78 | 108.50 | 109.49 | 107.43 | 1,380,260 |
| 2025-11-26 | 104.73 | 109.25 | 104.52 | 108.77 | 106.72 | 3,118,651 |
| 2025-11-25 | 102.54 | 106.33 | 102.25 | 104.31 | 102.34 | 3,016,867 |
| 2025-11-24 | 101.58 | 103.19 | 100.78 | 101.69 | 99.773 | 3,812,921 |
| 2025-11-21 | 100.75 | 102.81 | 99.600 | 101.70 | 99.783 | 2,927,006 |
| 2025-11-20 | 100.19 | 101.42 | 99.719 | 100.29 | 98.399 | 2,458,259 |
| 2025-11-19 | 103.48 | 104.16 | 99.500 | 99.650 | 97.772 | 3,391,130 |
| 2025-11-18 | 102.96 | 104.79 | 102.23 | 103.33 | 101.38 | 1,897,204 |
| 2025-11-17 | 103.80 | 105.75 | 102.67 | 103.15 | 101.21 | 2,721,740 |
| 2025-11-14 | 103.83 | 105.25 | 103.35 | 104.30 | 102.33 | 2,375,104 |
| 2025-11-13 | 103.67 | 105.03 | 103.14 | 104.19 | 102.23 | 3,054,880 |
| 2025-11-12 | 104.02 | 105.11 | 103.95 | 104.21 | 102.25 | 2,415,837 |
| 2025-11-11 | 100.30 | 104.22 | 100.30 | 104.07 | 102.11 | 3,135,568 |
| 2025-11-10 | 99.250 | 100.88 | 97.320 | 100.40 | 98.507 | 4,042,645 |
| 2025-11-07 | 96.340 | 99.360 | 95.110 | 99.220 | 97.350 | 3,744,255 |
| 2025-11-06 | 101.05 | 101.05 | 95.920 | 95.940 | 94.131 | 3,093,264 |
| 2025-11-05 | 99.740 | 100.84 | 99.060 | 100.61 | 98.713 | 2,229,747 |
| 2025-11-04 | 99.380 | 100.31 | 98.270 | 99.770 | 97.889 | 2,287,196 |
| 2025-11-03 | 98.325 | 99.515 | 96.010 | 99.170 | 97.301 | 2,562,326 |
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.