Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	71.300	72.490	71.050	72.090	63.282	2,808,808
2017-06-29	71.480	71.810	70.625	70.840	62.185	2,957,089
2017-06-28	71.270	72.060	70.750	71.480	62.746	2,543,579
2017-06-27	70.250	71.920	70.200	70.790	62.141	2,724,298
2017-06-26	70.060	70.960	69.510	70.410	61.807	3,159,466
2017-06-23	70.930	71.120	69.510	69.750	61.228	7,813,427
2017-06-22	71.500	71.700	70.695	71.080	62.395	2,529,915
2017-06-21	71.380	72.380	71.230	71.730	62.966	3,029,999
2017-06-20	71.870	72.730	71.310	71.400	62.676	3,961,982
2017-06-19	70.830	72.240	69.910	71.700	62.940	6,080,265
2017-06-16	68.120	71.370	65.970	70.120	61.553	11,914,550
2017-06-15	74.830	74.920	71.550	72.320	63.484	4,307,396
2017-06-14	75.770	75.950	74.730	75.660	66.416	1,318,419
2017-06-13	75.200	75.990	74.630	75.710	66.460	1,396,072
2017-06-12	75.170	76.550	74.600	75.110	65.933	2,667,395
2017-06-09	73.950	75.360	73.170	75.220	66.030	3,214,528
2017-06-08	74.540	75.210	73.600	73.690	64.686	2,608,180
2017-06-07	75.670	75.760	73.930	74.070	65.020	4,425,516
2017-06-06	77.110	77.230	75.050	75.340	66.135	5,015,848
2017-06-05	78.600	79.000	77.585	78.310	68.742	2,651,983
2017-06-02	78.610	79.280	77.840	78.910	69.269	3,897,846
2017-06-01	75.820	78.200	75.510	78.190	68.637	7,589,563
2017-05-31	73.160	73.480	71.770	73.390	64.423	4,117,851
2017-05-30	72.110	73.260	71.890	73.020	64.098	2,348,446
2017-05-26	72.660	72.860	71.680	72.320	63.484	1,617,843
2017-05-25	70.010	73.480	69.530	72.470	63.616	4,528,981
2017-05-24	70.660	70.680	69.140	70.210	61.632	3,853,528
2017-05-23	72.480	72.480	70.511	70.710	62.071	4,092,435
2017-05-22	71.880	72.685	71.500	72.450	63.598	1,410,588
2017-05-19	71.380	72.080	70.320	71.950	63.159	2,970,989
2017-05-18	70.790	71.490	70.480	71.130	62.439	2,472,020
2017-05-17	70.820	71.500	70.630	70.670	62.035	2,681,240
2017-05-16	71.720	71.720	70.510	70.940	62.272	2,267,975
2017-05-15	71.700	72.550	71.510	71.720	62.957	1,902,537
2017-05-12	71.590	72.000	70.820	71.580	62.834	1,904,589
2017-05-11	73.250	73.900	71.710	72.060	63.256	2,804,281
2017-05-10	73.580	74.290	73.300	73.910	64.880	2,211,504
2017-05-09	73.280	73.900	73.150	73.690	64.686	2,232,185
2017-05-08	73.670	73.880	73.260	73.690	64.686	1,352,116
2017-05-05	73.630	73.960	73.230	73.620	64.625	2,066,412
2017-05-04	74.140	74.670	73.120	73.370	64.406	1,830,087
2017-05-03	73.800	74.230	73.370	73.990	64.950	2,248,375
2017-05-02	72.060	73.790	71.985	73.770	64.757	2,797,740
2017-05-01	73.000	73.200	72.045	72.050	63.247	2,645,700
2017-04-28	73.380	73.380	72.370	72.710	63.826	2,331,070
2017-04-27	72.790	73.440	72.450	73.220	64.274	3,153,907
2017-04-26	71.840	72.770	71.770	72.600	63.730	2,476,031
2017-04-25	71.500	71.850	71.000	71.550	62.808	2,492,160
2017-04-24	71.500	71.650	70.990	71.420	62.694	1,926,129
2017-04-21	70.530	70.930	70.370	70.720	62.079	2,440,115
2017-04-20	69.890	71.280	69.584	70.670	62.035	2,781,716
2017-04-19	69.440	70.020	69.160	69.310	60.842	1,728,186
2017-04-18	69.030	69.390	68.880	69.070	60.631	1,637,187
2017-04-17	68.910	69.229	68.190	69.120	60.675	2,140,244
2017-04-13	69.080	69.100	68.700	68.740	60.341	1,528,649
2017-04-12	68.640	69.110	68.610	68.960	60.534	2,157,357
2017-04-11	69.520	69.780	68.650	69.150	60.701	2,194,848
2017-04-10	69.320	70.070	69.080	69.560	61.061	2,813,495
2017-04-07	69.350	70.170	69.130	69.330	60.859	3,150,674
2017-04-06	68.900	70.520	68.580	69.550	60.824	2,525,519

← NewerPage 40 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.