Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	89.050	89.935	86.690	86.850	84.271	4,068,543
2025-05-12	90.500	91.390	87.040	89.490	86.832	5,487,442
2025-05-09	91.610	92.500	91.130	91.660	88.938	2,185,232
2025-05-08	92.900	93.630	91.726	91.970	89.239	2,572,454
2025-05-07	93.820	94.110	91.700	92.890	90.131	2,187,731
2025-05-06	91.900	94.035	91.900	93.660	90.879	2,948,847
2025-05-05	91.050	92.690	90.450	92.210	89.472	2,617,085
2025-05-02	91.560	91.665	90.230	90.300	87.618	3,770,391
2025-05-01	93.160	93.160	89.340	90.550	87.861	5,236,553
2025-04-30	93.500	94.495	92.020	93.690	90.908	3,588,589
2025-04-29	93.090	93.480	91.770	93.330	90.558	2,560,797
2025-04-28	93.310	93.820	91.350	92.460	89.714	3,048,872
2025-04-25	94.000	94.500	93.260	93.560	90.782	3,040,300
2025-04-24	95.620	95.660	92.280	93.810	91.024	3,693,406
2025-04-23	95.875	96.713	93.690	95.430	92.596	3,852,068
2025-04-22	95.670	96.900	94.120	96.790	93.916	3,668,771
2025-04-21	93.550	95.950	93.160	95.610	92.771	4,640,665
2025-04-17	89.050	93.270	89.050	93.070	90.306	4,172,031
2025-04-16	89.100	89.735	87.250	89.360	86.706	3,332,874
2025-04-15	90.000	90.463	88.310	88.430	85.804	2,832,072
2025-04-14	88.850	90.790	87.920	90.310	87.628	3,264,533
2025-04-11	87.420	89.215	86.380	89.040	86.396	4,211,716
2025-04-10	86.000	88.890	85.602	87.130	84.543	6,501,386
2025-04-09	86.990	91.190	84.700	86.020	83.465	9,408,534
2025-04-08	92.950	93.200	86.780	87.700	85.096	7,396,327
2025-04-07	92.480	94.650	90.620	92.020	88.715	7,925,053
2025-04-04	92.260	97.848	92.260	92.620	89.293	10,628,970
2025-04-03	89.360	95.000	88.300	94.410	91.019	11,232,390
2025-04-02	87.430	90.545	87.430	90.200	86.960	4,966,265
2025-04-01	88.480	89.576	86.810	87.600	84.454	3,601,201
2025-03-31	85.400	88.500	85.400	87.930	84.772	5,923,331
2025-03-28	87.400	87.750	85.130	86.100	83.007	3,901,936
2025-03-27	85.330	87.860	85.100	87.540	84.396	4,717,019
2025-03-26	82.285	85.810	81.750	84.700	81.658	4,877,198
2025-03-25	83.215	84.230	82.230	82.580	79.614	3,894,192
2025-03-24	82.480	83.560	81.670	83.160	80.173	4,698,370
2025-03-21	81.170	84.140	80.510	83.660	80.655	6,957,563
2025-03-20	82.080	83.210	81.249	81.670	78.737	3,225,168
2025-03-19	80.810	82.640	80.510	82.330	79.373	3,385,693
2025-03-18	79.825	81.740	79.095	81.410	78.486	3,101,409
2025-03-17	79.900	80.800	78.100	79.850	76.982	3,230,530
2025-03-14	79.910	79.990	77.520	79.020	76.182	5,170,934
2025-03-13	78.620	81.140	76.440	79.950	77.078	8,555,993
2025-03-12	79.275	79.350	74.670	74.850	72.162	4,955,481
2025-03-11	83.095	83.095	77.240	78.640	75.815	4,468,457
2025-03-10	81.740	85.075	80.590	82.800	79.826	7,211,591
2025-03-07	75.570	82.620	75.555	81.840	78.900	7,380,800
2025-03-06	73.730	76.750	73.596	76.240	73.502	3,082,626
2025-03-05	72.630	73.870	72.520	73.700	71.053	2,615,311
2025-03-04	70.520	74.020	70.010	72.920	70.301	3,426,140
2025-03-03	73.570	74.550	71.260	71.890	69.308	3,695,651
2025-02-28	74.650	74.940	73.130	74.180	71.516	3,051,439
2025-02-27	73.730	74.670	72.730	73.980	71.323	2,156,207
2025-02-26	78.160	78.310	73.310	74.190	71.525	5,391,119
2025-02-25	78.850	79.283	77.090	78.580	75.758	4,423,291
2025-02-24	76.340	79.880	76.281	79.030	76.191	4,826,964
2025-02-21	76.200	76.750	74.970	76.690	73.935	3,528,428
2025-02-20	74.950	78.150	74.220	76.130	73.396	4,486,124
2025-02-19	75.230	75.900	74.490	75.630	72.914	2,447,687
2025-02-18	72.700	75.320	72.356	75.030	72.335	3,788,323

← NewerPage 7 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.