Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	205.00	208.79	205.00	207.20	190.30	160
2022-01-25	209.79	210.65	209.79	210.65	193.46	1
2022-01-24	210.76	211.11	210.76	211.11	193.89	63
2022-01-21	211.70	212.46	211.70	212.46	195.13	7
2022-01-20	222.13	222.13	218.90	218.90	201.04	7
2022-01-19	215.33	219.90	214.44	219.90	201.96	7
2022-01-18	210.00	213.42	209.01	213.42	196.01	3
2022-01-14	217.90	221.00	214.07	214.07	196.60	87
2022-01-13	227.06	228.15	225.68	225.68	207.27	602
2022-01-12	227.50	230.52	227.37	227.37	208.82	1
2022-01-10	237.29	239.26	235.12	235.12	215.94	23
2022-01-07	238.99	239.62	237.93	237.93	218.52	440
2022-01-06	227.28	235.24	227.28	235.24	216.05	70
2022-01-05	233.97	236.72	233.50	236.72	217.41	59
2022-01-04	234.77	235.64	234.26	235.13	215.95	16
2021-12-31	236.11	238.80	235.38	238.80	218.93	2
2021-12-30	235.18	236.49	233.58	235.02	215.46	64
2021-12-29	229.46	233.09	229.46	233.09	213.69	15
2021-12-23	220.22	221.20	220.22	221.20	202.79	21,798
2021-12-20	219.66	219.66	216.64	216.64	198.61	64
2021-12-17	223.51	224.27	221.60	224.27	205.61	45
2021-12-16	225.56	225.56	225.56	225.56	206.79	9
2021-12-15	225.45	225.45	223.65	224.40	205.72	732
2021-12-14	226.49	226.49	225.65	225.65	206.87	98
2021-12-13	221.87	225.42	220.48	225.42	206.66	15
2021-12-09	221.54	221.54	219.89	219.89	201.59	331
2021-12-08	224.50	224.50	218.47	218.71	200.51	1
2021-12-07	224.99	224.99	221.24	223.43	204.83	37
2021-12-06	224.28	229.99	221.08	229.99	210.85	2
2021-12-03	217.24	221.70	214.92	221.70	203.25	3
2021-12-02	218.00	218.00	212.56	213.23	195.48	37
2021-12-01	226.27	226.38	226.27	226.38	207.54	1
2021-11-30	223.48	224.01	221.92	224.01	205.36	83
2021-11-29	224.15	228.35	224.15	227.36	208.44	16
2021-11-26	225.67	225.67	225.16	225.16	206.42	31
2021-11-24	224.00	224.00	222.77	223.21	204.63	32
2021-11-23	226.87	226.87	224.65	225.52	206.75	1
2021-11-22	226.48	228.71	224.02	228.71	209.68	40
2021-11-19	223.30	224.95	223.30	224.84	206.13	53
2021-11-18	222.02	222.02	222.02	222.02	203.54	1
2021-11-17	230.33	230.33	221.48	221.48	203.05	83,778
2021-11-16	227.00	230.44	227.00	230.44	211.26	1
2021-11-15	228.66	231.07	228.66	229.20	210.12	107
2021-11-12	223.06	225.33	223.06	225.33	206.58	85
2021-11-11	220.81	220.81	220.47	220.47	202.12	1
2021-11-10	219.70	220.68	219.70	220.68	202.31	5
2021-11-09	220.77	220.77	220.76	220.76	202.39	17
2021-11-08	224.20	224.20	217.63	220.88	202.50	56
2021-11-05	226.71	226.71	224.54	224.54	205.85	8
2021-11-04	224.07	227.10	224.07	225.90	207.10	22
2021-11-02	220.68	222.48	220.06	222.48	203.96	301
2021-11-01	222.28	222.55	219.98	220.02	201.70	93
2021-10-29	221.77	222.64	221.74	222.64	204.11	51
2021-10-28	221.31	221.31	221.09	221.09	202.69	32
2021-10-27	221.53	221.98	219.97	220.27	201.94	670
2021-10-26	222.16	222.33	221.62	221.67	203.22	69
2021-10-25	220.90	222.92	219.96	222.92	204.37	77

← NewerPage 20 of 20 · 1,197 trading days

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.