Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	73.170	73.990	72.820	73.730	64.480	2,469,693
2017-01-06	74.420	74.420	73.290	73.350	64.147	2,523,119
2017-01-05	74.910	75.180	73.770	74.520	65.171	2,829,592
2017-01-04	74.640	76.290	74.560	76.040	66.500	3,021,740
2017-01-03	74.340	74.420	73.210	74.190	64.882	2,003,594
2016-12-30	74.100	74.435	73.670	74.070	64.777	1,589,389
2016-12-29	73.900	74.430	73.840	74.130	64.829	1,135,250
2016-12-28	74.810	75.000	73.750	74.020	64.733	1,322,336
2016-12-27	74.470	75.100	74.160	74.530	65.179	1,491,805
2016-12-23	74.520	75.210	73.980	74.140	64.838	1,261,133
2016-12-22	77.000	77.160	74.160	74.360	65.031	3,475,212
2016-12-21	77.000	78.060	76.530	77.430	67.715	1,977,652
2016-12-20	76.200	77.660	76.090	77.270	67.575	3,486,101
2016-12-19	76.620	77.110	75.880	75.950	66.421	1,867,290
2016-12-16	77.000	78.010	76.640	77.100	67.208	4,312,136
2016-12-15	76.030	77.180	75.990	77.110	67.217	2,280,133
2016-12-14	76.110	76.550	74.730	75.890	66.153	3,004,145
2016-12-13	76.040	76.920	74.620	75.960	66.214	4,332,205
2016-12-12	76.860	77.120	75.690	76.210	66.432	2,847,990
2016-12-09	76.740	77.530	76.660	77.200	67.295	2,132,907
2016-12-08	77.040	77.380	76.590	76.920	67.051	2,192,347
2016-12-07	75.440	77.120	75.440	77.100	67.208	3,235,375
2016-12-06	76.620	76.620	75.220	75.690	65.979	3,029,816
2016-12-05	74.940	76.450	74.650	76.370	66.572	3,648,827
2016-12-02	72.980	74.790	72.930	74.560	64.994	5,708,359
2016-12-01	72.490	74.160	70.590	73.480	64.053	13,129,290
2016-11-30	77.940	78.540	77.090	77.320	67.400	7,159,176
2016-11-29	78.600	78.830	77.420	78.310	68.263	4,007,257
2016-11-28	79.770	80.520	78.380	78.660	68.568	4,354,060
2016-11-25	80.060	80.674	79.730	80.060	69.788	1,408,662
2016-11-23	79.460	80.330	79.220	79.710	69.483	2,452,458
2016-11-22	77.510	80.000	77.510	79.300	69.126	4,842,501
2016-11-21	76.500	76.860	76.030	76.740	66.894	3,173,631
2016-11-18	76.790	77.110	76.180	76.870	67.008	3,002,736
2016-11-17	76.490	76.990	75.940	76.910	67.043	3,201,055
2016-11-16	77.710	77.750	76.480	76.640	66.807	2,850,519
2016-11-15	76.590	77.100	75.750	76.850	66.990	4,336,905
2016-11-14	75.000	76.900	74.980	76.660	66.825	4,564,067
2016-11-11	74.400	75.450	73.891	74.700	65.116	4,009,432
2016-11-10	71.750	74.600	71.730	74.380	64.837	6,958,964
2016-11-09	68.640	71.510	68.380	71.500	62.327	3,273,586
2016-11-08	69.830	70.080	68.920	69.720	60.775	1,978,029
2016-11-07	69.130	70.010	69.000	69.770	60.819	2,142,456
2016-11-04	68.570	69.150	68.040	68.530	59.738	2,350,386
2016-11-03	69.790	69.910	68.360	68.530	59.738	2,980,296
2016-11-02	68.850	69.790	68.850	69.600	60.670	2,647,851
2016-11-01	69.040	69.285	68.650	69.050	60.191	2,738,337
2016-10-31	68.410	69.220	68.340	69.090	60.226	2,876,192
2016-10-28	67.570	68.660	67.445	68.340	59.572	2,089,963
2016-10-27	68.470	68.640	67.410	67.450	58.796	2,503,678
2016-10-26	68.410	68.760	68.040	68.270	59.511	1,533,869
2016-10-25	68.090	68.360	67.920	68.170	59.424	1,772,117
2016-10-24	68.280	68.840	68.010	68.270	59.511	1,888,141
2016-10-21	67.680	68.230	67.090	67.930	59.215	2,588,846
2016-10-20	68.880	68.880	67.850	67.980	59.258	2,497,567
2016-10-19	68.800	69.000	68.350	68.700	59.886	1,546,872
2016-10-18	68.890	69.070	68.580	68.690	59.877	1,314,710
2016-10-17	69.320	69.535	68.280	68.490	59.703	2,489,937
2016-10-14	69.250	69.490	68.930	68.980	60.130	1,761,745
2016-10-13	68.950	69.740	68.490	69.350	60.453	2,402,851

← NewerPage 42 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.