Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	253.24	257.48	253.24	257.48	237.58	6,955
2022-08-15	252.16	253.48	249.40	253.48	233.89	76
2022-08-12	251.64	251.64	251.27	251.61	232.17	10
2022-08-11	255.59	255.59	254.35	254.35	234.69	15
2022-08-10	256.39	256.94	255.74	255.74	235.98	16
2022-08-09	255.30	256.72	255.30	255.45	235.71	4,116
2022-08-08	255.70	258.87	253.49	255.83	236.06	732
2022-08-05	248.55	251.55	248.55	250.66	231.29	37
2022-08-04	251.40	251.46	251.40	251.46	232.03	11
2022-08-03	250.62	251.22	250.47	251.08	231.68	16
2022-08-01	249.14	254.54	249.07	252.37	232.86	46
2022-07-29	246.26	248.07	245.99	248.07	228.90	6
2022-07-28	245.12	246.20	245.12	246.20	227.17	6
2022-07-27	243.00	243.00	241.61	241.61	222.94	1
2022-07-26	240.45	241.94	240.17	241.94	223.24	11
2022-07-25	248.24	248.24	246.95	247.07	227.98	40
2022-07-22	247.73	249.01	247.73	248.07	228.90	11
2022-07-21	246.64	246.64	242.47	244.47	225.58	3
2022-07-20	245.54	247.95	245.54	247.26	228.15	46
2022-07-19	247.00	247.00	243.70	244.18	225.31	14
2022-07-18	245.12	245.51	242.83	245.51	226.54	18
2022-07-15	251.28	251.28	243.58	244.06	225.20	684
2022-07-14	244.03	248.07	244.03	246.89	227.81	111
2022-07-13	247.46	249.49	246.79	248.18	229.00	71
2022-07-12	255.04	255.04	252.06	252.06	232.58	196
2022-07-11	252.79	255.43	252.79	255.43	235.69	11
2022-07-08	253.96	253.96	250.24	252.49	232.98	51
2022-07-07	252.87	256.64	252.87	254.75	235.06	16
2022-07-06	251.02	252.07	249.28	252.07	232.59	123
2022-07-05	248.02	250.42	244.41	248.87	229.64	5,660
2022-07-01	243.28	246.05	243.28	246.05	227.04	50
2022-06-30	245.31	247.12	243.62	245.68	226.19	505
2022-06-29	244.85	246.99	244.85	246.99	227.39	3
2022-06-28	245.94	245.94	245.61	245.61	226.12	16
2022-06-27	248.00	250.76	248.00	248.10	228.42	8
2022-06-24	244.87	249.02	244.87	246.61	227.04	18
2022-06-23	242.83	244.98	241.60	241.60	222.43	103
2022-06-22	238.56	239.96	238.06	239.96	220.92	152
2022-06-21	230.80	236.73	230.80	236.73	217.95	23,399
2022-06-17	230.39	230.46	228.31	230.46	212.17	401
2022-06-16	234.05	234.05	231.76	232.47	214.03	52
2022-06-14	231.08	231.08	229.04	229.04	210.87	2
2022-06-13	229.65	231.79	228.39	231.79	213.40	16
2022-06-10	234.71	234.71	232.17	232.17	213.75	6
2022-06-09	237.08	237.08	237.00	237.00	218.20	21
2022-06-08	233.50	235.53	233.50	235.53	216.84	2
2022-06-07	228.57	228.57	228.57	228.57	210.43	1
2022-06-06	228.61	230.11	228.61	230.10	211.84	1
2022-05-31	225.60	228.36	220.33	220.33	202.85	956
2022-05-27	226.63	229.89	225.66	228.53	210.40	391
2022-05-26	225.74	227.05	217.64	223.61	205.87	803
2022-05-25	196.49	196.49	195.81	196.14	180.58	1
2022-05-24	192.62	196.56	192.62	194.94	179.47	777
2022-05-23	189.60	193.25	188.40	192.96	177.65	10
2022-05-20	199.20	199.20	185.19	185.50	170.78	294
2022-05-19	199.00	203.24	195.24	203.24	187.11	63
2022-05-18	210.36	211.88	196.72	200.87	184.93	320
2022-05-17	224.85	228.09	224.36	228.09	209.99	177
2022-05-16	231.52	235.50	231.52	235.50	216.81	21
2022-05-13	232.37	232.85	232.37	232.85	214.37	139

← NewerPage 18 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.