Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 135.98 | 136.05 | 133.57 | 134.36 | 134.36 | 2,355,132 |
| 2026-10-15 | 133.00 | 135.63 | 132.36 | 133.89 | 133.89 | 2,661,940 |
| 2026-10-14 | 123.88 | 130.59 | 123.87 | 129.94 | 129.94 | 2,257,976 |
| 2026-10-13 | 127.83 | 129.15 | 124.97 | 125.00 | 125.00 | 1,363,586 |
| 2026-10-12 | 127.50 | 127.82 | 125.30 | 126.54 | 126.54 | 1,368,917 |
| 2026-10-09 | 124.29 | 127.96 | 123.19 | 127.23 | 127.23 | 1,784,253 |
| 2026-10-08 | 122.32 | 125.34 | 121.51 | 124.27 | 124.27 | 2,370,696 |
| 2026-10-07 | 123.31 | 124.42 | 122.07 | 122.14 | 122.14 | 1,676,527 |
| 2026-10-06 | 120.77 | 124.72 | 120.47 | 123.27 | 123.27 | 2,592,774 |
| 2026-10-05 | 118.93 | 121.44 | 118.20 | 119.32 | 118.73 | 1,717,650 |
| 2026-10-02 | 119.25 | 119.34 | 117.31 | 118.94 | 118.35 | 1,603,904 |
| 2026-10-01 | 120.02 | 121.12 | 118.46 | 118.93 | 118.34 | 1,864,883 |
| 2026-09-30 | 124.02 | 124.30 | 118.85 | 119.58 | 118.99 | 2,581,123 |
| 2026-09-29 | 123.97 | 124.04 | 120.48 | 122.64 | 122.03 | 2,708,410 |
| 2026-09-28 | 122.97 | 125.54 | 122.45 | 124.37 | 123.76 | 2,452,451 |
| 2026-09-25 | 122.66 | 125.78 | 122.30 | 124.84 | 124.22 | 2,506,458 |
| 2026-09-24 | 123.00 | 124.99 | 122.32 | 122.53 | 121.92 | 2,324,817 |
| 2026-09-23 | 122.50 | 122.88 | 120.05 | 120.60 | 120.00 | 1,610,517 |
| 2026-09-22 | 123.34 | 125.03 | 122.47 | 122.63 | 122.02 | 1,893,902 |
| 2026-09-21 | 123.52 | 124.00 | 121.67 | 121.91 | 121.31 | 2,375,246 |
| 2026-09-18 | 125.74 | 125.74 | 122.22 | 122.41 | 121.80 | 4,730,207 |
| 2026-09-17 | 124.05 | 125.12 | 123.51 | 124.95 | 124.33 | 2,259,421 |
| 2026-09-16 | 124.38 | 125.78 | 122.25 | 123.01 | 122.40 | 2,317,744 |
| 2026-09-15 | 129.46 | 130.76 | 124.47 | 124.70 | 124.08 | 2,638,040 |
| 2026-09-14 | 124.83 | 129.72 | 124.73 | 129.17 | 128.53 | 2,871,793 |
| 2026-09-11 | 124.00 | 125.73 | 122.89 | 124.58 | 123.96 | 2,228,148 |
| 2026-09-10 | 124.15 | 126.06 | 122.40 | 122.99 | 122.38 | 2,112,044 |
| 2026-09-09 | 127.99 | 127.99 | 124.09 | 124.57 | 123.95 | 2,585,186 |
| 2026-09-08 | 132.47 | 132.75 | 126.31 | 127.87 | 127.24 | 2,544,047 |
| 2026-09-04 | 131.81 | 133.63 | 130.77 | 133.21 | 132.55 | 1,710,523 |
| 2026-09-03 | 132.66 | 133.76 | 130.64 | 131.26 | 130.61 | 1,726,085 |
| 2026-09-02 | 131.50 | 134.13 | 130.71 | 130.89 | 130.24 | 2,766,678 |
| 2026-09-01 | 127.15 | 131.78 | 126.22 | 131.09 | 130.44 | 3,879,181 |
| 2026-08-31 | 123.47 | 127.06 | 122.73 | 126.75 | 126.12 | 4,190,167 |
| 2026-08-28 | 125.25 | 125.88 | 121.34 | 122.89 | 122.28 | 3,310,507 |
| 2026-08-27 | 127.84 | 132.50 | 124.50 | 125.89 | 125.27 | 6,406,160 |
| 2026-08-26 | 122.00 | 123.81 | 120.44 | 122.78 | 122.17 | 3,243,240 |
| 2026-08-25 | 124.78 | 124.81 | 122.30 | 122.58 | 121.97 | 1,533,359 |
| 2026-08-24 | 123.58 | 125.50 | 123.00 | 125.33 | 124.71 | 2,138,770 |
| 2026-08-21 | 121.72 | 123.43 | 121.30 | 123.41 | 122.80 | 1,770,171 |
| 2026-08-20 | 118.00 | 123.09 | 117.51 | 120.58 | 119.98 | 2,154,759 |
| 2026-08-19 | 121.87 | 124.09 | 121.73 | 122.31 | 121.71 | 2,221,828 |
| 2026-08-18 | 122.81 | 124.23 | 120.52 | 120.84 | 120.24 | 2,295,019 |
| 2026-08-17 | 121.31 | 122.43 | 119.80 | 120.08 | 119.49 | 1,897,663 |
| 2026-08-14 | 122.20 | 125.77 | 122.08 | 123.28 | 122.67 | 1,553,777 |
| 2026-08-13 | 121.60 | 123.07 | 119.85 | 122.08 | 121.48 | 1,552,011 |
| 2026-08-12 | 120.76 | 120.76 | 118.00 | 119.60 | 119.01 | 2,095,961 |
| 2026-08-11 | 121.40 | 122.92 | 119.70 | 120.07 | 119.48 | 1,944,032 |
| 2026-08-10 | 124.61 | 125.68 | 121.43 | 122.42 | 121.81 | 2,819,500 |
| 2026-08-07 | 127.15 | 127.98 | 125.56 | 126.59 | 125.96 | 1,833,646 |
| 2026-08-06 | 128.14 | 128.26 | 125.68 | 127.45 | 126.82 | 1,436,885 |
| 2026-08-05 | 128.18 | 128.60 | 126.04 | 126.94 | 126.31 | 1,470,759 |
| 2026-08-04 | 125.05 | 128.32 | 124.50 | 127.26 | 126.63 | 1,928,502 |
| 2026-08-03 | 128.63 | 131.25 | 126.52 | 127.72 | 127.09 | 1,953,598 |
| 2026-07-31 | 127.17 | 127.70 | 125.04 | 127.05 | 126.42 | 1,392,914 |
| 2026-07-30 | 127.58 | 128.07 | 125.81 | 127.50 | 126.87 | 1,772,318 |
| 2026-07-29 | 125.42 | 129.13 | 124.34 | 128.68 | 128.04 | 1,807,605 |
| 2026-07-28 | 125.43 | 127.42 | 124.35 | 125.97 | 125.35 | 2,537,416 |
| 2026-07-27 | 118.68 | 124.47 | 118.68 | 123.22 | 122.61 | 2,496,848 |
| 2026-07-24 | 115.72 | 119.36 | 115.16 | 117.23 | 116.65 | 1,655,017 |
Page 1 of 5 · 250 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.