Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	121.28	123.01	121.18	122.94	115.30	234
2023-11-20	121.56	122.23	120.58	122.11	114.52	481
2023-11-17	118.20	120.93	117.89	120.93	113.41	777
2023-11-16	119.98	121.34	118.37	118.98	111.59	6,792
2023-11-15	123.58	127.99	123.58	123.84	116.14	814
2023-11-14	118.94	122.25	118.77	120.56	113.07	1,477
2023-11-13	117.94	118.00	116.27	117.31	110.02	1,196
2023-11-10	117.87	118.88	116.67	117.81	110.49	2,534
2023-11-09	119.78	119.96	117.86	117.86	110.54	987
2023-11-08	119.91	120.57	119.91	119.99	112.54	306
2023-11-07	119.58	121.77	119.37	120.85	113.34	543
2023-11-06	119.24	121.62	119.24	120.08	112.62	28,980
2023-11-03	118.09	120.31	118.09	120.31	112.83	1,895
2023-11-02	117.05	118.62	116.35	117.38	110.09	779
2023-11-01	117.40	119.79	116.36	116.65	109.40	249
2023-10-31	119.93	120.72	119.27	120.01	112.55	36,987
2023-10-30	119.00	120.15	117.93	120.15	112.68	344
2023-10-27	120.71	121.17	119.21	119.82	112.37	257
2023-10-26	118.81	122.46	118.81	120.94	113.42	1,221
2023-10-25	116.58	119.35	115.91	118.86	111.47	4,780
2023-10-24	116.85	116.85	114.46	115.64	108.45	1,782
2023-10-23	114.73	117.72	114.71	117.51	110.21	844
2023-10-20	115.70	116.55	114.76	114.80	107.67	1,202
2023-10-19	115.87	116.86	115.00	115.98	108.77	3,081
2023-10-18	116.97	117.76	115.70	116.90	109.64	835
2023-10-17	113.53	118.39	113.53	116.35	109.12	4,243
2023-10-16	111.07	115.20	110.53	114.53	107.41	4,267
2023-10-13	109.00	112.23	101.83	111.57	104.64	9,812
2023-10-12	105.69	105.69	101.20	101.20	94.911	1,032
2023-10-11	106.34	106.34	102.29	102.44	96.074	972
2023-10-10	102.72	105.32	102.03	104.83	98.315	2,334
2023-10-09	103.17	104.22	102.06	102.72	96.337	1,701
2023-10-06	105.03	105.74	102.84	103.36	96.937	1,378
2023-10-05	107.25	107.61	106.56	107.61	100.37	21,241
2023-10-04	106.27	106.51	104.99	106.29	99.138	787
2023-10-03	103.60	106.02	103.60	105.92	98.791	3,815
2023-10-02	106.05	106.05	102.62	104.18	97.167	1,613
2023-09-29	106.09	107.28	105.53	105.53	98.430	843
2023-09-28	104.76	105.92	103.39	105.08	98.008	636
2023-09-27	105.73	106.33	103.50	103.78	96.799	4,962
2023-09-26	107.79	107.86	105.95	106.32	99.166	2,401
2023-09-25	107.96	109.01	107.24	107.24	100.02	1,311
2023-09-22	109.78	110.58	107.96	108.22	100.94	1,820
2023-09-21	115.40	115.40	111.75	112.17	104.62	1,090
2023-09-20	115.23	116.12	112.00	116.11	108.30	58,612
2023-09-19	113.37	114.79	112.27	114.58	106.87	3,503
2023-09-18	115.60	115.60	113.10	113.18	105.56	1,241
2023-09-15	117.17	117.17	115.59	116.19	108.37	1,823
2023-09-14	120.18	120.18	117.30	118.00	110.06	4,448
2023-09-13	124.23	124.23	119.97	119.97	111.89	1,242
2023-09-12	126.95	126.95	124.72	125.12	116.70	315
2023-09-11	126.99	128.16	125.49	126.36	117.86	943
2023-09-08	123.62	125.58	123.62	123.96	115.62	1,064
2023-09-07	127.18	127.18	123.98	124.00	115.66	1,151
2023-09-06	126.07	128.64	125.94	126.21	117.71	2,400
2023-09-05	131.03	133.22	129.18	129.18	120.49	1,041
2023-09-01	136.55	136.55	128.70	129.57	120.85	1,544
2023-08-31	129.66	138.12	128.93	137.96	128.67	19,331
2023-08-30	155.79	156.47	155.08	156.46	145.94	736
2023-08-29	156.22	156.24	155.39	155.74	145.26	474

← NewerPage 13 of 20 · 1,197 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.