Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	68.500	69.663	68.150	68.500	59.906	3,269,613
2017-04-04	68.730	68.885	67.935	68.350	59.775	3,074,661
2017-04-03	69.840	70.070	68.500	68.820	60.186	2,650,273
2017-03-31	70.690	70.930	69.710	69.730	60.981	2,122,007
2017-03-30	70.490	70.970	70.460	70.860	61.970	1,424,534
2017-03-29	68.620	70.780	68.620	70.690	61.821	3,124,814
2017-03-28	68.770	68.850	68.230	68.550	59.950	2,354,522
2017-03-27	69.140	69.990	68.780	68.970	60.317	2,451,470
2017-03-24	69.000	69.909	68.727	69.480	60.763	3,588,539
2017-03-23	69.890	70.090	68.770	68.900	60.256	5,173,098
2017-03-22	70.210	70.810	69.730	70.680	61.812	2,132,891
2017-03-21	71.870	71.951	69.690	70.010	61.226	4,198,866
2017-03-20	72.600	72.600	71.390	71.600	62.617	2,831,921
2017-03-17	73.310	73.870	71.880	72.330	63.255	4,356,463
2017-03-16	71.900	75.330	71.600	73.200	64.016	9,769,932
2017-03-15	72.580	73.090	71.750	72.810	63.675	4,136,446
2017-03-14	72.640	73.100	72.000	72.820	63.684	4,304,229
2017-03-13	72.450	72.820	71.521	72.590	63.483	3,598,533
2017-03-10	73.390	73.830	72.800	72.890	63.745	2,537,999
2017-03-09	72.600	73.790	72.425	73.630	64.392	3,029,921
2017-03-08	71.560	72.610	71.440	72.530	63.430	2,305,972
2017-03-07	72.220	72.885	71.300	71.360	62.407	2,480,222
2017-03-06	72.840	73.290	72.320	72.420	63.334	1,889,332
2017-03-03	73.480	73.960	72.740	73.120	63.946	3,040,775
2017-03-02	73.370	74.840	73.322	74.070	64.777	2,428,625
2017-03-01	74.750	75.390	72.550	73.350	64.147	5,035,868
2017-02-28	75.150	75.420	72.300	73.020	63.859	6,952,105
2017-02-27	77.310	77.330	75.450	76.790	67.156	2,580,117
2017-02-24	76.320	78.470	75.730	77.350	67.645	3,866,027
2017-02-23	77.730	77.730	75.730	75.920	66.395	1,975,796
2017-02-22	78.100	78.180	76.820	77.380	67.672	1,318,625
2017-02-21	78.330	79.350	77.280	77.860	68.091	2,215,506
2017-02-17	76.040	77.690	75.910	77.670	67.925	2,518,789
2017-02-16	77.620	77.700	75.460	76.020	66.482	1,696,649
2017-02-15	77.010	77.450	76.620	77.380	67.672	1,654,287
2017-02-14	76.020	77.580	75.820	77.140	67.462	4,457,717
2017-02-13	77.400	77.410	75.940	76.020	66.482	1,825,944
2017-02-10	77.760	78.020	76.240	76.790	67.156	2,599,862
2017-02-09	75.320	78.390	75.290	77.710	67.960	4,862,566
2017-02-08	73.090	75.130	72.700	75.070	65.652	2,760,911
2017-02-07	72.670	73.190	72.170	72.800	63.666	2,055,320
2017-02-06	72.560	73.040	72.200	72.260	63.194	2,105,108
2017-02-03	73.490	74.160	72.845	73.140	63.964	2,435,637
2017-02-02	73.590	74.180	73.220	73.500	64.278	1,679,431
2017-02-01	73.640	74.080	73.030	73.390	64.182	2,608,162
2017-01-31	71.280	73.930	71.170	73.820	64.558	4,072,327
2017-01-30	70.220	72.185	70.020	72.000	62.967	2,314,451
2017-01-27	72.100	72.200	70.110	70.310	61.489	2,228,447
2017-01-26	71.650	72.090	71.440	71.690	62.696	2,236,341
2017-01-25	71.960	72.500	71.440	71.960	62.932	3,043,863
2017-01-24	70.730	71.850	70.550	71.750	62.748	3,279,601
2017-01-23	70.870	71.000	70.030	70.460	61.620	2,127,635
2017-01-20	71.070	71.460	69.870	71.000	62.092	3,997,157
2017-01-19	72.240	72.430	70.940	71.010	62.101	2,699,845
2017-01-18	73.850	74.140	72.170	72.440	63.351	2,457,467
2017-01-17	73.350	75.620	73.070	74.330	65.004	2,652,846
2017-01-13	72.960	73.610	72.330	73.090	63.920	2,046,185
2017-01-12	73.350	74.070	73.270	73.590	64.357	2,078,122
2017-01-11	74.480	74.670	73.300	73.420	64.209	3,764,160
2017-01-10	73.740	74.840	73.460	74.250	64.934	2,022,402

← NewerPage 41 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.