Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 75.880 | 78.700 | 75.880 | 77.090 | 73.743 | 3,252,912 |
| 2024-11-15 | 76.940 | 77.750 | 75.050 | 75.880 | 72.586 | 3,704,309 |
| 2024-11-14 | 76.910 | 78.400 | 76.210 | 77.050 | 73.705 | 2,821,808 |
| 2024-11-13 | 75.120 | 77.039 | 75.120 | 76.780 | 73.446 | 3,379,331 |
| 2024-11-12 | 75.870 | 75.980 | 73.510 | 75.120 | 71.858 | 5,638,744 |
| 2024-11-11 | 77.000 | 77.600 | 76.070 | 76.290 | 72.978 | 4,613,611 |
| 2024-11-08 | 78.080 | 78.250 | 76.760 | 76.950 | 73.609 | 3,885,503 |
| 2024-11-07 | 78.410 | 79.420 | 77.780 | 78.070 | 74.680 | 4,150,670 |
| 2024-11-06 | 80.300 | 80.750 | 77.220 | 77.410 | 74.049 | 6,752,639 |
| 2024-11-05 | 82.010 | 82.040 | 80.675 | 81.570 | 78.028 | 4,522,889 |
| 2024-11-04 | 82.310 | 84.390 | 81.760 | 82.000 | 78.440 | 4,571,090 |
| 2024-11-01 | 80.570 | 81.860 | 79.860 | 81.760 | 78.210 | 3,126,563 |
| 2024-10-31 | 79.230 | 80.820 | 78.450 | 80.040 | 76.565 | 3,509,038 |
| 2024-10-30 | 79.870 | 80.476 | 78.820 | 78.940 | 75.513 | 3,071,873 |
| 2024-10-29 | 80.760 | 82.480 | 79.790 | 79.800 | 76.335 | 3,993,986 |
| 2024-10-28 | 80.740 | 82.360 | 80.640 | 81.100 | 77.579 | 3,468,013 |
| 2024-10-25 | 81.650 | 82.670 | 80.180 | 80.380 | 76.890 | 2,869,727 |
| 2024-10-24 | 81.180 | 81.670 | 80.700 | 81.400 | 77.866 | 2,378,748 |
| 2024-10-23 | 81.120 | 81.630 | 80.420 | 81.040 | 77.521 | 3,069,007 |
| 2024-10-22 | 81.680 | 82.230 | 80.120 | 81.120 | 77.598 | 3,850,494 |
| 2024-10-21 | 80.780 | 81.531 | 80.300 | 81.130 | 77.608 | 4,412,139 |
| 2024-10-18 | 81.650 | 81.970 | 80.144 | 80.600 | 77.101 | 4,808,603 |
| 2024-10-17 | 82.100 | 82.530 | 80.920 | 81.900 | 78.344 | 6,300,871 |
| 2024-10-16 | 80.750 | 83.180 | 80.220 | 82.230 | 78.660 | 4,794,667 |
| 2024-10-15 | 79.635 | 81.765 | 79.550 | 80.570 | 77.072 | 6,580,512 |
| 2024-10-14 | 82.180 | 82.380 | 79.650 | 79.760 | 76.297 | 5,953,728 |
| 2024-10-11 | 82.500 | 82.900 | 81.900 | 82.490 | 78.909 | 6,849,266 |
| 2024-10-10 | 82.860 | 82.860 | 82.010 | 82.440 | 78.861 | 3,671,384 |
| 2024-10-09 | 83.480 | 83.600 | 82.250 | 82.860 | 79.262 | 3,775,890 |
| 2024-10-08 | 83.740 | 84.080 | 82.680 | 83.550 | 79.922 | 2,203,027 |
| 2024-10-07 | 84.890 | 85.080 | 83.080 | 84.300 | 80.076 | 3,696,807 |
| 2024-10-04 | 82.955 | 84.980 | 82.510 | 84.350 | 80.123 | 3,792,959 |
| 2024-10-03 | 81.380 | 82.030 | 81.200 | 81.920 | 77.815 | 2,858,498 |
| 2024-10-02 | 84.180 | 84.250 | 81.580 | 81.770 | 77.672 | 3,821,547 |
| 2024-10-01 | 84.440 | 84.680 | 82.580 | 84.470 | 80.237 | 3,582,124 |
| 2024-09-30 | 86.730 | 86.730 | 83.740 | 84.570 | 80.332 | 4,784,709 |
| 2024-09-27 | 86.540 | 88.100 | 86.000 | 87.320 | 82.944 | 4,011,677 |
| 2024-09-26 | 84.820 | 87.750 | 84.820 | 86.940 | 82.583 | 3,884,171 |
| 2024-09-25 | 85.050 | 85.050 | 83.600 | 84.260 | 80.038 | 2,876,539 |
| 2024-09-24 | 86.000 | 86.400 | 84.990 | 84.990 | 80.731 | 2,843,772 |
| 2024-09-23 | 85.985 | 86.730 | 85.221 | 86.040 | 81.728 | 3,010,872 |
| 2024-09-20 | 86.180 | 86.390 | 84.530 | 86.010 | 81.700 | 7,965,091 |
| 2024-09-19 | 87.730 | 87.760 | 85.950 | 86.500 | 82.165 | 4,372,417 |
| 2024-09-18 | 85.770 | 87.750 | 85.770 | 86.860 | 82.507 | 3,514,912 |
| 2024-09-17 | 85.745 | 86.340 | 85.360 | 86.010 | 81.700 | 3,594,658 |
| 2024-09-16 | 85.000 | 86.250 | 84.640 | 85.750 | 81.453 | 3,741,618 |
| 2024-09-13 | 84.670 | 86.290 | 84.000 | 84.750 | 80.503 | 4,279,955 |
| 2024-09-12 | 80.790 | 84.270 | 80.310 | 83.210 | 79.040 | 4,589,389 |
| 2024-09-11 | 80.270 | 81.450 | 78.710 | 80.570 | 76.532 | 5,678,658 |
| 2024-09-10 | 81.160 | 81.760 | 79.680 | 80.690 | 76.646 | 5,181,499 |
| 2024-09-09 | 81.960 | 82.930 | 80.740 | 80.980 | 76.922 | 5,319,833 |
| 2024-09-06 | 81.035 | 83.463 | 80.500 | 82.580 | 78.442 | 6,320,897 |
| 2024-09-05 | 81.090 | 81.710 | 77.960 | 80.410 | 76.380 | 10,493,250 |
| 2024-09-04 | 81.730 | 82.480 | 79.360 | 81.080 | 77.017 | 10,616,780 |
| 2024-09-03 | 83.020 | 86.100 | 83.020 | 83.790 | 79.591 | 11,625,400 |
| 2024-08-30 | 84.400 | 87.380 | 82.680 | 82.970 | 78.812 | 21,069,420 |
| 2024-08-29 | 92.200 | 97.000 | 84.000 | 84.030 | 79.819 | 41,654,980 |
| 2024-08-28 | 124.99 | 125.42 | 122.47 | 123.84 | 117.63 | 3,124,666 |
| 2024-08-27 | 124.33 | 125.31 | 123.76 | 125.12 | 118.85 | 2,507,936 |
| 2024-08-26 | 124.69 | 125.25 | 123.93 | 124.34 | 118.11 | 1,783,924 |
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.