Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	120.89	123.49	119.71	120.44	114.39	1,150
2024-08-14	116.56	116.56	115.47	116.05	110.22	505
2024-08-13	118.04	118.04	114.32	116.93	111.05	4,522
2024-08-12	117.78	118.87	115.05	118.20	112.26	318
2024-08-09	131.35	131.35	117.18	117.18	111.29	179
2024-08-08	118.75	119.49	116.44	117.15	111.26	1,386
2024-08-07	123.72	124.15	120.49	120.54	114.48	1,897
2024-08-06	123.75	124.82	122.88	124.18	117.94	248
2024-08-05	119.85	123.11	119.39	122.46	116.30	1,879
2024-08-02	119.25	123.13	117.60	123.13	116.94	1,052
2024-08-01	120.79	121.87	118.93	119.33	113.33	497
2024-07-31	119.92	121.28	119.25	121.28	115.18	885
2024-07-30	117.32	119.97	117.32	119.69	113.67	165
2024-07-29	117.19	119.07	116.25	118.15	112.21	664
2024-07-26	118.90	119.21	118.00	118.21	112.26	662
2024-07-25	117.24	119.29	116.82	118.80	112.83	1,614
2024-07-24	120.30	120.40	116.01	117.54	111.63	19,755
2024-07-23	122.44	123.28	120.76	120.91	114.84	38,919
2024-07-22	124.26	124.26	122.73	123.26	117.07	329
2024-07-19	122.07	122.42	120.54	122.30	116.15	5,960
2024-07-18	123.27	124.45	120.91	121.62	115.50	1,376
2024-07-17	125.11	125.36	122.02	123.48	117.27	817
2024-07-16	133.00	133.00	126.71	127.90	121.47	323
2024-07-15	132.54	132.59	126.85	127.03	120.65	2,355
2024-07-12	132.39	135.40	132.04	134.11	127.37	1,779
2024-07-11	127.75	132.04	127.75	131.03	124.45	902
2024-07-10	128.36	129.26	126.30	126.39	120.04	1,273
2024-07-09	128.47	128.88	127.63	128.33	121.88	1,158
2024-07-08	129.38	130.66	128.35	130.32	123.21	887
2024-07-05	125.35	126.71	124.91	126.47	119.57	556
2024-07-03	129.35	129.35	125.68	125.68	118.82	1,069
2024-07-02	130.37	130.37	127.89	127.89	120.91	605
2024-07-01	132.27	134.08	131.50	131.50	124.33	139
2024-06-28	131.17	132.21	130.95	131.93	124.73	550
2024-06-27	128.23	129.82	127.55	129.36	122.30	2,263
2024-06-26	129.13	129.43	127.00	127.00	120.07	300
2024-06-25	128.40	129.87	128.14	128.74	121.72	27
2024-06-24	128.77	130.87	128.77	130.41	123.30	39
2024-06-21	128.43	129.69	127.00	128.39	121.39	547
2024-06-20	126.08	127.47	125.09	125.09	118.27	57
2024-06-18	126.81	127.50	126.32	126.32	119.43	861
2024-06-17	124.25	126.75	124.25	126.75	119.83	292
2024-06-14	122.85	124.65	122.85	124.55	117.75	5,757
2024-06-13	124.51	124.51	122.49	124.20	117.42	642
2024-06-12	127.07	127.72	123.83	123.99	117.23	1,979
2024-06-11	126.74	127.99	126.74	127.06	120.12	264
2024-06-10	127.24	127.78	126.00	127.74	120.77	782
2024-06-07	128.92	129.76	126.22	126.22	119.33	328
2024-06-06	131.05	132.75	128.85	129.69	122.61	529
2024-06-05	132.37	135.47	131.30	134.29	126.96	593
2024-06-04	139.36	140.61	137.37	137.40	129.90	159
2024-06-03	136.35	138.56	133.60	138.56	131.00	354
2024-05-31	128.84	134.82	127.27	133.75	126.45	1,490
2024-05-30	140.01	145.20	129.87	130.40	123.29	4,008
2024-05-29	142.14	143.58	140.31	140.31	132.66	140
2024-05-28	145.50	145.75	141.39	141.39	133.67	383
2024-05-24	141.32	144.47	141.19	144.47	136.59	771
2024-05-23	139.90	142.14	139.70	139.84	132.21	815
2024-05-22	140.76	142.24	139.50	141.46	133.74	1,342
2024-05-21	144.17	146.89	142.35	143.02	135.22	908

← NewerPage 10 of 21 · 1,204 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.5900 USD
2026-07-06	0.5900 USD
2026-04-02	0.5900 USD
2026-01-05	0.5900 USD
2025-10-06	0.5900 USD
2025-07-07	0.5900 USD
2025-04-07	0.5900 USD
2025-01-07	0.5900 USD
2024-10-07	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
2023-04-06	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.