Dollar General Corp historical data

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

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

← NewerPage 4 of 71 · 4,256 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.