Dollar General Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	100.28	100.28	97.031	98.380	96.492	169
2025-10-30	100.33	100.33	99.490	99.490	97.581	102
2025-10-29	100.95	101.74	99.830	99.830	97.915	183
2025-10-28	101.88	102.49	101.12	101.98	100.02	71
2025-10-27	102.65	102.90	101.88	101.98	100.02	360
2025-10-24	105.50	105.50	101.87	102.33	100.37	221
2025-10-23	104.91	104.91	103.07	103.07	101.09	795
2025-10-22	104.71	104.89	102.98	104.36	102.36	1,296
2025-10-21	106.77	107.89	105.78	105.88	103.85	2,582
2025-10-20	105.48	108.19	105.03	106.20	104.16	521
2025-10-17	104.75	105.46	104.75	105.00	102.99	1,179
2025-10-16	106.99	106.99	103.68	103.68	101.69	136
2025-10-15	104.95	106.48	104.59	106.48	104.43	932
2025-10-14	102.05	103.81	101.86	102.95	100.97	600
2025-10-13	99.220	101.94	98.990	101.38	99.437	477
2025-10-10	98.510	100.41	98.510	99.552	97.642	858
2025-10-09	98.730	98.790	97.343	97.580	95.708	550
2025-10-08	96.650	99.105	95.000	98.090	96.208	2,669
2025-10-07	97.770	98.400	95.505	96.110	94.266	3,971
2025-10-06	100.46	100.65	98.511	98.873	96.976	1,340
2025-10-03	100.31	101.50	99.810	99.940	97.444	6,615
2025-10-02	100.04	101.01	99.810	101.01	98.488	1,283
2025-10-01	102.16	103.50	99.059	99.233	96.754	4,412
2025-09-30	102.63	102.63	101.35	101.71	99.170	27
2025-09-29	102.25	102.60	101.43	102.10	99.550	230
2025-09-26	102.72	103.19	101.94	102.74	100.17	933
2025-09-25	105.00	105.51	102.74	102.87	100.30	368
2025-09-24	103.25	104.06	103.00	103.89	101.29	471
2025-09-23	102.35	103.56	102.20	103.32	100.74	9,336
2025-09-22	102.56	102.56	100.01	101.16	98.638	389
2025-09-19	106.50	107.11	101.11	101.29	98.758	5,372
2025-09-18	105.39	107.28	105.05	105.77	103.13	5,534
2025-09-17	105.33	105.80	104.40	105.69	103.05	856
2025-09-16	104.86	105.20	103.36	103.36	100.78	171
2025-09-15	104.21	104.92	103.51	104.52	101.91	2,163
2025-09-12	105.51	105.51	103.75	103.79	101.20	1,022
2025-09-11	106.80	107.01	105.14	105.39	102.76	1,212
2025-09-10	104.51	106.21	104.04	105.49	102.86	297
2025-09-09	107.78	107.78	104.66	104.79	102.18	1,916
2025-09-08	110.67	110.67	107.35	108.12	105.42	188
2025-09-05	108.54	109.25	108.54	109.25	106.52	46
2025-09-04	109.47	110.24	108.18	108.62	105.91	2,337
2025-09-03	108.50	109.90	107.50	109.45	106.72	1,250
2025-09-02	109.97	110.37	108.76	110.34	107.58	201,811
2025-08-29	112.28	112.97	107.47	107.47	104.78	610
2025-08-28	118.60	118.60	105.95	111.35	108.57	17,329
2025-08-27	110.14	110.84	110.14	110.61	107.85	453
2025-08-26	112.30	112.55	110.20	110.52	107.76	504
2025-08-22	112.10	113.24	111.55	112.33	109.52	374
2025-08-21	115.00	115.00	111.95	112.47	109.66	90
2025-08-20	111.29	115.82	111.29	114.62	111.76	1,253
2025-08-19	115.00	115.00	111.67	111.67	108.88	764
2025-08-18	112.52	115.45	112.52	113.13	110.31	477
2025-08-15	114.42	114.55	112.12	112.51	109.69	548
2025-08-14	115.26	115.35	113.79	113.79	110.94	32
2025-08-13	115.68	115.68	112.53	114.86	111.99	764
2025-08-12	113.60	115.88	113.60	115.00	112.13	168
2025-08-11	117.00	117.00	116.23	116.23	113.33	152
2025-08-08	116.00	117.78	114.89	115.40	112.52	139
2025-08-07	113.60	115.01	113.13	115.01	112.14	272

← NewerPage 5 of 21 · 1,203 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.