Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	98.325	99.515	96.010	99.170	97.301	2,562,326
2025-10-31	98.675	98.750	96.910	98.660	96.800	2,897,956
2025-10-30	100.66	100.87	99.040	99.580	97.703	2,461,864
2025-10-29	101.02	101.60	99.775	99.910	98.027	2,222,224
2025-10-28	102.05	103.27	100.88	101.92	99.999	2,050,857
2025-10-27	101.75	103.23	101.54	102.77	100.83	2,659,037
2025-10-24	103.18	103.78	101.35	101.99	100.07	2,124,924
2025-10-23	103.48	105.20	102.72	102.99	101.05	1,651,437
2025-10-22	105.05	105.52	102.96	103.58	101.63	2,270,433
2025-10-21	106.65	106.91	105.18	105.51	103.52	1,931,239
2025-10-20	105.75	108.35	105.26	106.44	104.43	2,343,829
2025-10-17	104.67	105.81	104.32	105.74	103.75	2,088,465
2025-10-16	106.25	107.25	103.43	103.88	101.92	3,399,544
2025-10-15	104.42	107.03	103.56	106.32	104.32	4,313,705
2025-10-14	102.25	103.94	101.10	103.71	101.76	3,269,452
2025-10-13	98.770	102.12	98.520	101.87	99.950	3,319,543
2025-10-10	99.000	100.53	98.100	99.220	97.350	2,971,618
2025-10-09	98.580	99.000	97.145	98.670	96.810	2,942,119
2025-10-08	96.730	99.230	96.505	98.160	96.310	3,336,860
2025-10-07	97.410	97.700	95.341	96.370	94.553	3,428,027
2025-10-06	100.27	100.53	98.070	98.130	95.701	3,189,541
2025-10-03	101.03	101.32	99.730	100.21	97.730	3,450,717
2025-10-02	99.450	101.65	99.430	101.40	98.890	2,953,255
2025-10-01	103.26	103.26	98.700	99.680	97.213	4,677,993
2025-09-30	103.11	103.83	101.22	103.35	100.79	4,139,119
2025-09-29	102.60	103.00	100.89	102.94	100.39	3,380,455
2025-09-26	103.21	103.21	101.67	102.12	99.593	3,158,474
2025-09-25	104.92	105.93	102.59	102.85	100.30	2,468,064
2025-09-24	103.17	104.51	103.04	104.50	101.91	2,461,241
2025-09-23	102.24	104.40	102.17	103.67	101.10	2,840,124
2025-09-22	102.10	102.22	99.900	101.86	99.339	3,549,512
2025-09-19	107.28	107.34	101.04	102.11	99.583	6,059,417
2025-09-18	106.07	107.28	104.97	106.90	104.25	3,963,755
2025-09-17	104.66	106.24	104.49	106.14	103.51	2,592,195
2025-09-16	104.31	105.00	103.34	104.21	101.63	2,313,442
2025-09-15	104.06	104.96	103.49	104.52	101.93	3,383,319
2025-09-12	104.44	105.42	103.72	104.40	101.82	2,557,386
2025-09-11	106.68	107.13	104.72	105.39	102.78	2,931,908
2025-09-10	104.50	106.49	104.03	106.47	103.83	3,130,652
2025-09-09	107.78	108.30	104.36	104.55	101.96	4,369,483
2025-09-08	110.57	110.70	107.26	108.72	106.03	3,468,167
2025-09-05	108.96	109.84	108.41	109.28	106.58	1,913,073
2025-09-04	110.11	110.24	107.87	108.44	105.76	2,765,183
2025-09-03	108.79	110.20	106.64	109.69	106.98	2,687,058
2025-09-02	109.75	110.93	108.34	110.46	107.73	2,638,311
2025-08-29	112.31	113.82	107.42	108.76	106.07	4,583,381
2025-08-28	114.98	115.00	105.69	111.71	108.95	7,421,241
2025-08-27	110.58	111.33	110.01	111.20	108.45	3,621,609
2025-08-26	112.43	112.48	110.08	110.50	107.77	2,717,711
2025-08-25	112.20	112.80	111.02	112.35	109.57	2,806,471
2025-08-22	112.11	113.75	111.37	112.40	109.62	2,428,681
2025-08-21	114.08	114.55	111.91	112.49	109.71	2,545,165
2025-08-20	112.73	115.91	112.47	114.85	112.01	2,609,117
2025-08-19	112.55	113.65	111.47	112.78	109.99	3,268,008
2025-08-18	113.58	114.00	112.25	112.30	109.52	1,968,417
2025-08-15	114.68	114.68	112.07	112.77	109.98	3,258,078
2025-08-14	115.34	115.65	113.46	114.70	111.86	1,752,736
2025-08-13	115.11	116.30	112.44	115.79	112.92	3,874,889
2025-08-12	115.22	116.28	114.05	115.19	112.34	2,277,739
2025-08-11	116.65	117.48	114.32	114.55	111.71	2,696,133

← NewerPage 5 of 71 · 4,257 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.