Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	178.31	178.58	159.58	164.20	152.62	3,698
2023-05-31	203.50	203.60	202.49	203.22	188.89	356
2023-05-30	202.72	202.72	200.24	201.45	187.24	582
2023-05-26	202.78	204.68	202.58	204.51	190.08	321
2023-05-25	202.62	203.73	201.86	203.73	189.36	87
2023-05-24	209.40	209.40	207.16	208.21	193.52	694
2023-05-23	209.51	209.51	207.72	209.33	194.56	618
2023-05-22	213.89	213.89	211.84	212.61	197.61	1,103
2023-05-19	218.11	218.11	215.15	215.15	199.97	170
2023-05-18	217.11	217.44	215.06	215.06	199.89	5
2023-05-17	215.47	215.47	213.60	213.60	198.53	630
2023-05-16	216.35	216.41	214.69	214.69	199.55	817
2023-05-15	218.88	218.88	217.54	217.54	202.20	205
2023-05-12	217.14	217.29	217.14	217.14	201.82	10,350
2023-05-11	217.13	217.13	216.49	216.49	201.22	3,475
2023-05-10	220.61	220.61	217.03	217.03	201.72	393
2023-05-09	219.00	220.51	219.00	220.29	204.75	38,500
2023-05-05	216.94	220.06	216.83	218.92	203.48	178
2023-05-04	217.40	217.40	215.64	215.76	200.54	82
2023-05-03	220.56	220.56	218.53	218.53	203.12	277
2023-05-02	220.37	220.37	216.65	216.65	201.37	194
2023-04-28	222.16	222.69	222.16	222.69	206.98	12
2023-04-27	219.64	222.13	219.64	221.30	205.69	377
2023-04-26	218.26	219.82	218.26	219.82	204.32	578
2023-04-25	222.59	222.74	222.27	222.27	206.59	110
2023-04-24	219.04	221.93	219.04	221.41	205.79	1,213
2023-04-21	221.06	221.06	218.19	218.19	202.80	218
2023-04-20	216.65	218.76	216.65	218.76	203.33	1,149
2023-04-19	215.65	216.03	215.65	216.03	200.80	210
2023-04-18	213.99	215.05	213.86	215.05	199.88	262
2023-04-17	214.41	214.41	214.41	214.41	199.29	131
2023-04-14	216.63	217.33	213.38	213.38	198.33	264
2023-04-13	216.54	216.54	214.11	215.40	200.20	195
2023-04-12	218.38	218.60	217.80	218.15	202.76	650
2023-04-11	217.39	218.78	217.39	218.50	203.09	89
2023-04-06	210.67	211.73	210.34	211.20	196.30	232
2023-04-05	214.42	215.02	213.12	213.12	197.54	1,791
2023-04-04	211.87	213.64	211.87	211.87	196.38	4,671
2023-04-03	211.80	212.30	211.42	212.30	196.78	270
2023-03-31	208.47	208.89	208.23	208.48	193.24	3,007
2023-03-30	208.50	208.55	207.06	207.10	191.96	4,926
2023-03-29	209.63	209.63	205.50	205.50	190.48	1,057
2023-03-28	207.97	210.38	207.77	210.13	194.76	930
2023-03-27	207.34	207.34	206.24	206.24	191.16	16
2023-03-24	201.90	204.47	201.47	204.47	189.52	309
2023-03-23	206.44	206.44	204.12	205.21	190.21	63,372
2023-03-22	209.52	209.52	208.77	209.36	194.05	583
2023-03-21	211.70	211.85	208.03	208.94	193.67	671
2023-03-20	210.60	211.71	209.92	209.92	194.57	876
2023-03-17	211.26	212.04	208.20	209.06	193.77	7,002
2023-03-16	216.67	220.46	212.28	212.54	197.00	1,095
2023-03-15	215.58	218.09	215.58	218.09	202.15	155
2023-03-14	216.42	216.42	213.63	213.63	198.01	406
2023-03-13	219.48	219.53	217.49	217.88	201.95	390
2023-03-10	218.22	218.65	216.22	216.22	200.41	140
2023-03-09	217.66	218.77	217.66	218.73	202.74	15,129
2023-03-08	218.18	218.18	216.98	216.98	201.12	26
2023-03-07	221.10	221.10	219.28	219.28	203.25	60
2023-03-06	219.02	219.41	217.60	219.41	203.37	1,096
2023-03-03	215.15	216.37	215.15	216.37	200.55	1,181

← NewerPage 15 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.