Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 73.700 | 73.950 | 72.010 | 72.560 | 69.954 | 2,809,330 |
| 2025-02-13 | 73.960 | 74.110 | 72.665 | 72.840 | 70.224 | 2,803,039 |
| 2025-02-12 | 73.070 | 73.910 | 72.747 | 73.810 | 71.159 | 2,311,793 |
| 2025-02-11 | 73.920 | 74.310 | 72.919 | 74.130 | 71.467 | 2,882,155 |
| 2025-02-10 | 72.780 | 74.170 | 71.621 | 74.140 | 71.477 | 3,031,307 |
| 2025-02-07 | 72.500 | 73.480 | 71.710 | 72.490 | 69.886 | 3,511,794 |
| 2025-02-06 | 73.700 | 73.750 | 72.245 | 72.610 | 70.002 | 2,592,981 |
| 2025-02-05 | 72.340 | 73.880 | 72.200 | 72.820 | 70.204 | 2,973,942 |
| 2025-02-04 | 71.010 | 73.050 | 71.010 | 71.800 | 69.221 | 2,545,441 |
| 2025-02-03 | 70.090 | 72.690 | 69.320 | 71.470 | 68.903 | 3,853,298 |
| 2025-01-31 | 72.030 | 73.100 | 71.030 | 71.060 | 68.508 | 3,130,114 |
| 2025-01-30 | 72.460 | 73.220 | 71.750 | 72.150 | 69.559 | 2,240,774 |
| 2025-01-29 | 73.000 | 73.400 | 71.630 | 72.040 | 69.452 | 2,229,290 |
| 2025-01-28 | 73.050 | 73.295 | 71.430 | 72.710 | 70.098 | 2,721,474 |
| 2025-01-27 | 72.790 | 73.700 | 72.420 | 73.300 | 70.667 | 2,762,120 |
| 2025-01-24 | 71.660 | 72.200 | 71.240 | 71.780 | 69.202 | 2,207,862 |
| 2025-01-23 | 70.600 | 71.370 | 69.900 | 71.330 | 68.768 | 2,454,794 |
| 2025-01-22 | 71.810 | 71.850 | 70.410 | 70.720 | 68.180 | 3,184,829 |
| 2025-01-21 | 69.090 | 72.550 | 69.090 | 71.940 | 69.356 | 7,589,557 |
| 2025-01-17 | 69.520 | 70.000 | 68.100 | 68.440 | 65.982 | 3,386,378 |
| 2025-01-16 | 67.810 | 69.450 | 66.430 | 69.260 | 66.772 | 5,026,119 |
| 2025-01-15 | 70.805 | 71.320 | 68.520 | 68.570 | 66.107 | 3,489,765 |
| 2025-01-14 | 71.500 | 72.030 | 69.330 | 69.380 | 66.888 | 3,946,515 |
| 2025-01-13 | 71.565 | 72.270 | 70.370 | 71.590 | 69.019 | 4,094,790 |
| 2025-01-10 | 71.190 | 71.870 | 70.780 | 71.360 | 68.797 | 4,669,626 |
| 2025-01-08 | 73.790 | 74.000 | 70.150 | 71.620 | 69.048 | 5,786,143 |
| 2025-01-07 | 75.650 | 78.000 | 74.080 | 74.170 | 71.506 | 3,592,243 |
| 2025-01-06 | 74.920 | 77.450 | 74.460 | 75.850 | 72.557 | 3,234,794 |
| 2025-01-03 | 75.905 | 75.905 | 74.450 | 74.670 | 71.428 | 3,120,883 |
| 2025-01-02 | 76.300 | 78.040 | 75.240 | 75.630 | 72.346 | 2,675,819 |
| 2024-12-31 | 75.690 | 76.325 | 74.920 | 75.820 | 72.528 | 3,500,350 |
| 2024-12-30 | 75.770 | 76.240 | 74.760 | 75.690 | 72.404 | 3,775,739 |
| 2024-12-27 | 75.390 | 76.520 | 75.190 | 75.890 | 72.595 | 2,660,052 |
| 2024-12-26 | 74.750 | 75.820 | 74.157 | 75.630 | 72.346 | 3,601,876 |
| 2024-12-24 | 74.500 | 75.010 | 74.116 | 74.640 | 71.399 | 1,542,336 |
| 2024-12-23 | 75.560 | 75.780 | 73.380 | 74.620 | 71.380 | 5,089,440 |
| 2024-12-20 | 73.790 | 76.805 | 73.785 | 76.400 | 73.083 | 5,865,587 |
| 2024-12-19 | 75.580 | 75.820 | 72.810 | 73.890 | 70.682 | 4,032,397 |
| 2024-12-18 | 75.760 | 78.090 | 75.610 | 75.940 | 72.643 | 4,537,778 |
| 2024-12-17 | 75.205 | 76.270 | 75.135 | 76.000 | 72.700 | 3,389,103 |
| 2024-12-16 | 76.350 | 76.902 | 74.960 | 75.270 | 72.002 | 3,316,400 |
| 2024-12-13 | 78.500 | 78.670 | 75.610 | 76.940 | 73.599 | 3,770,999 |
| 2024-12-12 | 80.090 | 80.210 | 77.940 | 78.420 | 75.015 | 2,738,666 |
| 2024-12-11 | 82.180 | 82.690 | 79.740 | 79.820 | 76.354 | 3,205,586 |
| 2024-12-10 | 80.920 | 82.975 | 79.240 | 82.390 | 78.813 | 3,400,468 |
| 2024-12-09 | 81.590 | 81.760 | 79.885 | 80.800 | 77.292 | 3,471,603 |
| 2024-12-06 | 81.320 | 84.750 | 80.880 | 81.590 | 78.048 | 6,926,885 |
| 2024-12-05 | 80.165 | 80.795 | 75.350 | 79.600 | 76.144 | 11,391,810 |
| 2024-12-04 | 79.740 | 80.170 | 78.375 | 79.500 | 76.048 | 5,936,944 |
| 2024-12-03 | 77.770 | 79.930 | 77.480 | 79.020 | 75.589 | 3,812,956 |
| 2024-12-02 | 77.000 | 77.930 | 76.045 | 77.790 | 74.413 | 3,658,238 |
| 2024-11-29 | 77.970 | 77.985 | 76.300 | 77.270 | 73.915 | 2,440,054 |
| 2024-11-27 | 75.500 | 76.370 | 74.710 | 76.260 | 72.949 | 3,306,426 |
| 2024-11-26 | 75.830 | 76.240 | 74.200 | 74.640 | 71.399 | 3,195,683 |
| 2024-11-25 | 75.920 | 77.750 | 75.871 | 76.590 | 73.265 | 4,951,319 |
| 2024-11-22 | 74.220 | 75.920 | 74.020 | 74.930 | 71.677 | 3,828,101 |
| 2024-11-21 | 73.470 | 74.430 | 73.270 | 73.920 | 70.711 | 3,162,302 |
| 2024-11-20 | 75.750 | 75.750 | 72.120 | 73.270 | 70.089 | 7,419,040 |
| 2024-11-19 | 77.460 | 78.270 | 76.380 | 76.500 | 73.179 | 2,261,689 |
| 2024-11-18 | 75.880 | 78.700 | 75.880 | 77.090 | 73.743 | 3,252,912 |
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.