Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	259.73	259.99	257.79	257.79	238.41	837
2022-11-22	257.04	257.71	252.15	257.71	238.34	11,385
2022-11-21	258.60	258.60	256.62	258.16	238.75	21,993
2022-11-18	258.70	258.70	255.50	255.50	236.29	29,060
2022-11-17	252.07	252.07	252.07	252.07	233.12	1
2022-11-16	259.41	259.41	258.83	258.83	239.37	310
2022-11-15	251.80	256.83	251.80	255.55	236.33	58
2022-11-14	249.93	253.52	249.56	251.65	232.73	8,935
2022-11-11	255.10	255.10	247.30	247.57	228.96	97
2022-11-10	243.99	249.91	243.99	249.16	230.43	3,928
2022-11-09	250.12	250.30	245.11	245.11	226.68	41
2022-11-08	252.54	253.79	251.01	251.01	232.13	163
2022-11-07	248.21	250.49	248.10	250.49	231.66	24
2022-11-03	249.68	251.16	247.31	251.16	232.27	4,076
2022-11-01	254.12	254.79	253.58	253.58	234.52	327
2022-10-31	259.86	259.86	256.20	256.20	236.94	51
2022-10-28	254.32	258.95	254.32	258.95	239.48	56
2022-10-27	252.08	253.10	251.12	253.10	234.07	80
2022-10-25	249.56	251.00	249.56	251.00	232.13	1
2022-10-24	241.02	245.50	241.02	243.04	224.77	182
2022-10-21	237.99	237.99	236.81	236.81	219.01	73
2022-10-19	236.50	238.11	236.50	238.11	220.21	1
2022-10-18	236.40	239.99	236.40	239.99	221.95	113,394
2022-10-17	239.58	239.58	237.16	237.16	219.33	16
2022-10-13	233.47	240.46	233.47	240.46	222.38	120
2022-10-12	239.63	239.63	239.43	239.43	221.43	5,539
2022-10-11	238.81	241.94	238.81	241.94	223.75	100
2022-10-10	239.76	239.76	239.36	239.36	221.36	11
2022-10-07	241.67	241.67	238.80	238.80	220.85	5,837
2022-10-05	244.21	244.21	244.21	244.21	225.85	50
2022-10-04	245.38	247.89	245.38	246.20	227.69	67
2022-10-03	242.00	245.63	242.00	245.63	227.16	94
2022-09-30	239.55	243.17	237.26	242.66	223.91	223
2022-09-29	241.01	241.01	240.58	240.58	221.98	1,891
2022-09-28	237.78	240.41	236.77	240.41	221.83	227
2022-09-27	239.60	239.60	238.46	238.46	220.03	6,755
2022-09-26	241.62	241.62	237.84	237.84	219.46	71
2022-09-23	240.20	240.80	240.20	240.80	222.19	4,154
2022-09-22	240.28	241.24	239.83	241.05	222.42	8,197
2022-09-21	245.76	246.80	241.20	241.20	222.56	4,864
2022-09-20	245.05	245.05	243.23	243.23	224.43	291
2022-09-16	242.55	242.55	242.55	242.55	223.81	167
2022-09-14	241.46	241.78	239.48	240.86	222.25	52
2022-09-13	243.63	244.38	243.12	243.12	224.33	209
2022-09-12	247.31	247.31	247.11	247.11	228.01	1
2022-09-09	247.91	247.91	247.08	247.26	228.15	20
2022-09-08	245.00	246.68	245.00	246.50	227.45	42
2022-09-07	240.74	245.85	240.74	245.85	226.85	54
2022-09-06	242.91	242.91	241.95	241.95	223.25	41
2022-09-02	243.82	245.67	241.64	242.06	223.35	973
2022-09-01	237.39	241.95	237.39	241.21	222.57	7,748
2022-08-31	237.91	238.17	236.67	238.10	219.70	14
2022-08-30	237.67	237.67	237.13	237.13	218.80	63
2022-08-26	246.21	246.21	239.99	239.99	221.44	101
2022-08-25	239.42	246.94	235.84	246.55	227.50	168
2022-08-24	247.55	248.33	247.55	247.96	228.80	43
2022-08-23	248.94	249.39	246.48	246.48	227.43	134
2022-08-22	253.63	253.63	251.32	251.32	231.90	2
2022-08-19	255.30	255.30	254.53	254.53	234.86	1
2022-08-17	254.18	255.77	254.18	255.77	236.00	16

← NewerPage 17 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.