Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	233.21	233.21	230.57	230.57	212.28	55
2022-05-11	229.48	229.72	229.38	229.41	211.20	2,713
2022-05-10	232.00	232.00	227.87	228.83	210.67	47
2022-05-09	231.98	236.73	231.98	235.63	216.93	30
2022-05-06	234.12	234.12	233.87	233.87	215.31	40
2022-05-05	241.18	242.00	241.18	242.00	222.80	65
2022-05-03	237.20	237.36	236.19	237.36	218.53	120
2022-04-29	239.77	239.77	239.77	239.77	220.75	71
2022-04-28	243.78	246.41	243.78	246.41	226.85	255
2022-04-27	245.15	245.15	245.15	245.15	225.70	11
2022-04-26	247.89	248.36	247.89	248.36	228.65	15
2022-04-25	249.21	249.21	249.21	249.21	229.44	18
2022-04-22	252.44	252.44	251.16	252.11	232.10	13
2022-04-21	260.38	260.38	258.74	258.74	238.21	69
2022-04-20	257.89	257.96	257.71	257.71	237.26	13
2022-04-19	251.74	255.02	251.74	254.36	234.18	34
2022-04-14	249.17	249.24	247.89	248.81	229.07	19
2022-04-13	242.02	245.71	242.02	245.71	226.21	101
2022-04-12	240.77	244.96	240.77	244.96	225.52	23,378
2022-04-11	244.10	244.10	243.92	243.92	224.57	147
2022-04-08	244.79	246.14	242.20	246.14	226.61	94
2022-04-07	240.03	240.09	237.50	237.50	218.66	29
2022-04-06	231.67	236.14	231.67	236.14	217.40	2
2022-04-05	226.70	229.25	226.70	229.25	211.06	1
2022-04-04	225.62	226.25	225.41	226.25	208.30	51
2022-04-01	222.70	225.93	222.70	225.93	207.50	1
2022-03-31	226.30	227.10	226.10	226.10	207.65	2
2022-03-30	226.28	228.89	226.28	228.36	209.73	1
2022-03-28	221.47	223.70	221.47	222.09	203.97	25,771
2022-03-25	220.90	220.90	220.41	220.80	202.79	173,521
2022-03-24	223.30	223.30	221.05	222.19	204.06	21
2022-03-23	221.25	221.25	221.25	221.25	203.20	19
2022-03-22	226.73	226.92	226.73	226.92	208.41	64
2022-03-21	229.00	230.92	227.91	227.91	209.32	268
2022-03-18	222.22	226.95	222.22	226.95	208.43	1
2022-03-17	221.00	222.06	216.88	222.06	203.94	31
2022-03-16	213.72	213.72	213.72	213.72	196.28	15
2022-03-15	210.49	213.25	210.49	213.25	195.85	46
2022-03-14	207.74	209.71	207.33	207.33	190.42	123
2022-03-10	205.12	206.49	205.12	206.49	189.64	35
2022-03-07	211.00	211.52	205.09	205.09	188.36	712
2022-03-04	207.07	207.07	207.07	207.07	190.18	1
2022-03-02	203.20	205.13	203.20	205.13	188.39	101
2022-03-01	201.74	202.83	201.08	201.08	184.68	1
2022-02-25	195.80	195.80	190.80	190.80	175.23	112,487
2022-02-24	183.50	188.28	183.50	186.26	171.06	310
2022-02-23	190.97	191.55	190.97	191.55	175.92	626
2022-02-22	198.59	198.59	192.89	192.89	177.15	15
2022-02-17	196.86	198.46	196.86	198.46	182.27	29
2022-02-16	195.19	195.76	195.14	195.76	179.79	15
2022-02-15	200.34	200.34	199.87	199.87	183.56	1
2022-02-14	199.42	199.42	199.35	199.35	183.08	13
2022-02-09	204.19	206.03	204.19	205.00	188.28	161
2022-02-08	199.61	203.94	199.61	203.45	186.85	77
2022-02-07	201.95	202.23	200.65	200.68	184.31	109
2022-02-04	203.08	203.13	200.50	200.92	184.53	26
2022-02-03	207.05	207.05	206.68	206.68	189.82	17
2022-02-02	210.80	210.80	207.09	208.04	191.07	57
2022-01-31	203.00	208.01	203.00	208.01	191.04	281
2022-01-28	204.01	204.15	202.78	204.15	187.49	1

← NewerPage 19 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.