Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	141.88	143.00	141.03	141.69	133.46	253
2024-02-20	143.04	145.25	142.25	142.43	134.16	2,128
2024-02-16	135.04	144.67	135.04	142.06	133.81	2,405
2024-02-15	132.71	135.32	132.39	134.96	127.12	351
2024-02-14	131.16	132.56	130.49	130.89	123.29	1,009
2024-02-13	135.01	135.36	130.46	131.96	124.30	1,235
2024-02-12	135.97	136.92	134.61	136.23	128.32	388
2024-02-09	135.46	135.74	134.30	135.22	127.37	314
2024-02-08	136.00	136.91	135.05	135.45	127.59	505
2024-02-07	136.00	136.43	134.67	135.67	127.79	192
2024-02-06	133.57	134.69	133.25	134.07	126.29	115
2024-02-05	134.92	135.60	133.50	134.12	126.33	501
2024-02-02	136.00	136.12	134.33	136.12	128.22	275
2024-02-01	132.01	137.51	132.01	135.21	127.36	1,838
2024-01-31	132.84	133.54	132.27	133.14	125.41	1,005
2024-01-30	131.15	133.53	129.37	131.26	123.64	319
2024-01-29	133.61	133.90	132.25	132.32	124.64	393
2024-01-26	133.83	134.30	132.68	133.69	125.93	60
2024-01-25	132.22	133.03	128.89	133.03	125.31	934
2024-01-24	133.01	133.83	130.75	131.31	123.69	268
2024-01-23	135.75	136.02	132.54	133.45	125.70	271
2024-01-22	132.06	135.01	131.89	134.32	126.52	126
2024-01-19	136.30	136.31	132.56	132.75	125.04	1,056
2024-01-18	135.98	136.87	134.57	135.17	127.32	559
2024-01-17	137.35	139.78	136.55	136.92	128.97	1,245
2024-01-16	136.53	138.58	135.29	136.44	128.52	664
2024-01-12	134.91	134.91	133.27	133.67	125.91	305
2024-01-11	133.24	134.67	132.70	134.49	126.68	230
2024-01-10	136.69	137.31	134.84	135.36	127.50	4,996
2024-01-09	135.23	136.99	134.06	136.94	128.99	186
2024-01-08	133.29	135.50	133.00	135.50	127.63	602
2024-01-05	133.96	137.12	133.96	135.79	127.35	359
2024-01-04	133.23	136.16	132.95	136.15	127.69	2,502
2024-01-03	140.26	140.35	132.80	133.21	124.93	1,878
2024-01-02	136.15	141.62	136.11	141.18	132.40	1,265
2023-12-29	134.81	136.50	134.81	136.24	127.77	191
2023-12-28	134.46	136.36	134.17	136.31	127.84	457
2023-12-27	133.62	134.77	133.62	134.11	125.78	46
2023-12-22	130.73	132.49	130.03	131.77	123.58	737
2023-12-21	130.05	131.07	128.66	129.46	121.41	248
2023-12-20	129.04	130.95	128.28	130.07	121.99	716
2023-12-19	126.55	129.19	126.45	128.70	120.70	5,538
2023-12-18	129.95	130.50	126.33	126.75	118.87	2,180
2023-12-15	129.69	131.19	129.36	130.07	121.99	150
2023-12-14	130.34	133.00	128.63	129.52	121.47	40,194
2023-12-13	123.52	126.66	123.52	126.66	118.79	1,254
2023-12-12	123.41	125.99	122.71	122.96	115.32	1,166
2023-12-11	127.01	129.93	123.73	124.65	116.90	2,099
2023-12-08	132.72	135.00	125.81	127.14	119.24	3,693
2023-12-07	139.30	139.78	130.97	133.23	124.95	4,780
2023-12-06	133.67	135.11	132.02	134.61	126.24	330
2023-12-05	135.17	135.32	133.32	133.71	125.40	1,775
2023-12-04	134.55	136.53	134.45	135.10	126.70	652
2023-12-01	130.00	134.55	130.00	134.09	125.76	1,050
2023-11-30	129.59	131.02	128.91	130.79	122.66	568
2023-11-29	128.21	130.65	127.53	128.58	120.59	280
2023-11-28	125.62	128.04	125.22	127.68	119.75	611
2023-11-27	124.83	126.31	124.83	126.15	118.31	713
2023-11-24	125.04	126.19	124.45	125.35	117.56	1,262
2023-11-22	124.00	124.28	122.81	124.04	116.33	589

← NewerPage 12 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.