Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	153.92	156.13	153.87	155.57	145.10	632
2023-08-24	155.38	155.94	153.28	153.28	142.96	228
2023-08-23	159.38	159.38	158.20	158.73	148.04	62
2023-08-22	159.94	159.94	158.98	159.87	149.11	271
2023-08-21	162.74	163.41	161.59	161.73	150.85	140
2023-08-18	162.85	163.84	162.85	163.27	152.28	649
2023-08-17	164.24	164.24	162.45	162.48	151.55	301
2023-08-16	165.84	165.84	164.88	164.88	153.79	170
2023-08-15	164.21	164.21	161.55	161.98	151.08	620
2023-08-14	164.14	164.72	163.08	163.12	152.15	54
2023-08-11	166.35	166.36	165.00	165.00	153.90	613
2023-08-10	168.97	168.97	167.90	167.90	156.60	134
2023-08-09	166.39	167.05	166.39	167.05	155.81	29
2023-08-08	166.16	167.07	165.02	165.36	154.23	458
2023-08-07	168.77	168.77	166.69	166.69	155.47	7
2023-08-04	169.67	169.67	169.34	169.34	157.95	170
2023-08-03	168.08	169.61	168.08	169.33	157.94	262
2023-08-02	167.32	169.42	167.32	169.42	158.02	246
2023-08-01	168.11	168.11	168.11	168.11	156.80	38
2023-07-31	170.75	171.47	168.15	168.42	157.09	2,604
2023-07-28	168.83	170.21	168.24	170.21	158.76	188
2023-07-27	165.56	173.13	165.33	171.39	159.86	4,014
2023-07-26	165.55	166.34	165.28	165.76	154.61	203
2023-07-25	167.72	167.72	164.26	164.68	153.59	114
2023-07-24	168.02	168.45	167.21	168.41	157.08	538
2023-07-21	168.93	168.93	166.08	166.23	155.04	1,999
2023-07-20	167.26	169.81	166.39	169.46	158.06	1,534
2023-07-19	165.68	165.89	163.80	165.46	154.32	1,117
2023-07-18	162.89	164.27	162.73	163.28	152.29	1,864
2023-07-17	165.66	165.66	161.28	161.39	150.53	1,338
2023-07-14	165.69	165.69	162.89	163.25	152.26	1,520
2023-07-13	167.42	168.29	165.77	166.22	155.03	2,695
2023-07-12	170.94	170.94	168.02	168.02	156.71	648
2023-07-11	168.38	169.48	168.35	169.42	158.02	453
2023-07-10	168.75	170.15	168.07	168.85	157.49	224
2023-07-07	168.98	170.06	167.90	169.54	157.58	1,476
2023-07-06	170.06	170.06	168.96	169.30	157.36	572
2023-07-05	170.31	170.38	168.97	170.07	158.07	2,736
2023-07-03	169.55	170.92	168.99	170.57	158.54	586
2023-06-30	167.51	169.01	167.51	168.61	156.72	5,383
2023-06-29	166.08	167.67	165.52	167.67	155.84	597
2023-06-28	167.94	168.13	166.89	167.74	155.90	276
2023-06-27	166.35	168.90	166.35	168.86	156.95	2,028
2023-06-26	171.85	171.91	168.32	168.32	156.45	1,271
2023-06-23	172.07	172.69	170.19	172.06	159.92	574
2023-06-22	164.65	172.31	164.65	171.62	159.51	74,939
2023-06-21	164.35	167.78	164.10	166.95	155.17	2,016
2023-06-20	162.99	165.28	162.57	165.26	153.60	1,918
2023-06-19	163.00	163.00	163.00	163.00	151.50	144
2023-06-16	163.10	163.96	162.00	162.85	151.36	665
2023-06-15	161.71	164.55	161.39	164.19	152.60	3,365
2023-06-14	163.81	164.40	161.43	161.43	150.04	4,131
2023-06-13	155.23	159.98	155.10	159.98	148.70	4,183
2023-06-12	152.71	154.38	151.31	152.70	141.93	1,451
2023-06-09	154.30	155.03	152.90	153.44	142.62	1,979
2023-06-08	157.00	157.05	155.15	155.94	144.94	730
2023-06-07	157.57	157.72	154.94	155.52	144.55	1,826
2023-06-06	155.23	158.73	153.99	157.64	146.52	497
2023-06-05	164.11	164.11	159.21	159.21	147.98	5,938
2023-06-02	160.93	166.64	160.93	164.24	152.66	1,182

← NewerPage 14 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.