Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	212.57	215.80	212.41	215.80	200.02	133
2023-03-01	214.16	214.60	214.16	214.16	198.50	81
2023-02-28	217.64	218.13	217.54	217.54	201.63	145
2023-02-27	215.22	216.08	215.22	215.55	199.79	52
2023-02-24	216.81	217.08	214.98	215.43	199.68	92
2023-02-23	214.93	218.48	212.76	215.30	199.56	639
2023-02-22	225.89	227.44	225.89	227.26	210.65	1,943
2023-02-21	224.61	227.84	224.52	227.84	211.18	563
2023-02-17	226.06	227.45	225.92	226.37	209.82	510
2023-02-16	230.27	230.27	229.54	229.55	212.76	748
2023-02-15	229.54	229.78	229.54	229.78	212.98	25
2023-02-14	231.40	231.85	228.63	228.63	211.91	463
2023-02-13	230.31	231.81	230.31	231.81	214.87	86
2023-02-10	230.01	230.06	230.01	230.06	213.24	37
2023-02-09	231.20	231.20	230.02	230.02	213.20	126
2023-02-08	228.09	228.16	227.44	227.44	210.81	2,800
2023-02-07	226.27	226.81	226.27	226.81	210.23	52
2023-02-06	230.00	230.11	228.55	229.20	212.45	46
2023-02-03	229.06	229.06	227.21	228.34	211.65	162
2023-02-02	233.81	234.19	232.20	232.20	215.22	226
2023-02-01	232.37	233.24	231.60	233.09	216.05	368
2023-01-31	230.39	230.39	228.14	228.82	212.09	153
2023-01-30	237.04	237.04	235.92	235.92	218.67	146
2023-01-24	230.34	232.00	230.34	231.30	214.39	518
2023-01-23	229.13	229.13	229.13	229.13	212.38	209
2023-01-20	226.27	227.85	226.27	227.85	211.19	32
2023-01-19	221.04	226.92	221.04	225.99	209.46	505
2023-01-18	231.69	231.96	228.37	228.37	211.67	588
2023-01-17	231.99	233.90	230.77	233.03	215.99	3,085
2023-01-13	229.18	234.02	229.18	234.02	216.91	140
2023-01-12	233.69	235.07	231.97	232.40	215.41	302
2023-01-11	236.76	237.08	233.85	235.67	218.44	156
2023-01-09	246.69	246.69	244.83	244.83	226.93	89
2023-01-06	247.11	247.11	247.11	247.11	229.04	303
2023-01-04	245.27	245.27	244.79	244.79	226.89	1
2023-01-03	247.16	248.16	247.16	248.16	230.01	140
2022-12-30	247.00	247.33	245.05	245.05	227.13	26
2022-12-29	246.00	246.75	245.64	245.64	227.17	1,713
2022-12-28	245.87	245.87	245.87	245.87	227.39	1
2022-12-23	244.73	246.79	244.73	246.79	228.23	2,250
2022-12-22	244.05	244.05	242.49	243.30	225.01	13
2022-12-21	240.93	244.64	238.28	244.10	225.74	170,424
2022-12-20	243.20	243.20	241.22	241.22	223.09	342
2022-12-19	248.25	248.73	244.28	244.28	225.91	2,102
2022-12-16	248.43	248.43	248.12	248.12	229.46	10
2022-12-15	246.51	246.63	246.51	246.63	228.09	2
2022-12-14	247.53	247.53	247.53	247.53	228.92	40
2022-12-13	244.92	244.92	244.92	244.92	226.51	138
2022-12-12	242.44	244.89	242.44	244.89	226.48	1
2022-12-09	247.30	247.30	245.20	245.24	226.80	700
2022-12-08	248.97	248.97	248.65	248.65	229.96	16,684
2022-12-07	245.11	250.21	245.11	248.04	229.39	108
2022-12-06	246.02	246.02	241.97	241.97	223.78	44
2022-12-05	242.37	245.97	242.18	245.47	227.01	1,718
2022-12-02	234.99	242.59	234.99	242.59	224.35	2,800
2022-12-01	236.99	237.89	231.04	234.07	216.47	4,651
2022-11-30	252.85	253.65	251.57	253.65	234.58	1,606
2022-11-29	252.75	252.75	249.35	252.04	233.09	7,966
2022-11-28	257.07	257.28	255.98	255.98	236.73	5,091
2022-11-25	255.44	257.22	255.44	257.04	237.72	8,571

← NewerPage 16 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.