Dollar General Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 92.720 | 92.720 | 91.230 | 92.156 | 89.389 | 325 |
| 2025-05-08 | 92.830 | 93.073 | 91.935 | 91.935 | 89.174 | 250 |
| 2025-05-07 | 94.000 | 94.000 | 91.750 | 92.904 | 90.113 | 298 |
| 2025-05-06 | 92.240 | 93.930 | 91.500 | 93.340 | 90.537 | 315 |
| 2025-05-02 | 90.900 | 91.700 | 90.340 | 90.596 | 87.875 | 1,071 |
| 2025-05-01 | 93.650 | 93.650 | 89.459 | 90.210 | 87.501 | 2,353 |
| 2025-04-30 | 93.500 | 94.337 | 92.200 | 94.140 | 91.313 | 4,734 |
| 2025-04-29 | 93.380 | 93.380 | 91.780 | 92.861 | 90.072 | 594 |
| 2025-04-28 | 93.310 | 93.550 | 91.470 | 92.162 | 89.394 | 745 |
| 2025-04-25 | 94.000 | 94.337 | 93.360 | 93.780 | 90.964 | 239 |
| 2025-04-24 | 93.899 | 95.990 | 92.543 | 93.490 | 90.682 | 1,350 |
| 2025-04-23 | 95.910 | 96.380 | 93.910 | 94.710 | 91.866 | 1,562 |
| 2025-04-22 | 94.500 | 96.630 | 94.070 | 95.590 | 92.719 | 53,291 |
| 2025-04-17 | 89.360 | 92.660 | 88.570 | 92.440 | 89.664 | 1,585 |
| 2025-04-16 | 89.290 | 89.800 | 87.200 | 88.840 | 86.172 | 728 |
| 2025-04-15 | 90.350 | 90.500 | 89.067 | 89.067 | 86.392 | 491 |
| 2025-04-14 | 88.910 | 90.630 | 87.880 | 90.347 | 87.634 | 1,452 |
| 2025-04-11 | 87.420 | 88.600 | 86.820 | 87.420 | 84.795 | 73,563 |
| 2025-04-10 | 86.030 | 88.750 | 85.950 | 86.561 | 83.961 | 620 |
| 2025-04-09 | 87.000 | 90.935 | 86.000 | 86.890 | 84.280 | 3,330 |
| 2025-04-08 | 92.900 | 93.900 | 88.044 | 88.044 | 85.400 | 2,011 |
| 2025-04-07 | 92.000 | 94.600 | 84.950 | 93.480 | 90.673 | 3,761 |
| 2025-04-04 | 92.550 | 97.323 | 91.700 | 93.571 | 90.189 | 6,949 |
| 2025-04-03 | 89.935 | 94.921 | 88.300 | 94.586 | 91.167 | 6,009 |
| 2025-04-02 | 87.120 | 90.520 | 85.330 | 89.850 | 86.602 | 1,692 |
| 2025-04-01 | 88.020 | 89.576 | 87.540 | 87.745 | 84.573 | 1,916 |
| 2025-03-31 | 84.200 | 88.335 | 84.200 | 87.531 | 84.367 | 1,665 |
| 2025-03-28 | 87.770 | 87.770 | 85.239 | 85.645 | 82.549 | 2,779 |
| 2025-03-27 | 85.330 | 87.534 | 84.890 | 87.400 | 84.241 | 4,647 |
| 2025-03-26 | 82.490 | 85.810 | 81.840 | 84.771 | 81.707 | 3,095 |
| 2025-03-25 | 82.920 | 84.020 | 82.572 | 82.572 | 79.587 | 41,429 |
| 2025-03-24 | 82.900 | 83.450 | 81.460 | 82.731 | 79.741 | 1,810 |
| 2025-03-21 | 81.200 | 83.590 | 80.510 | 83.440 | 80.424 | 1,984 |
| 2025-03-20 | 81.920 | 83.100 | 81.310 | 81.990 | 79.026 | 2,530 |
| 2025-03-19 | 82.000 | 82.282 | 80.760 | 82.230 | 79.258 | 699 |
| 2025-03-18 | 79.920 | 81.415 | 79.550 | 81.249 | 78.312 | 500 |
| 2025-03-17 | 79.990 | 80.720 | 78.480 | 80.200 | 77.301 | 623 |
| 2025-03-14 | 79.050 | 80.000 | 77.670 | 79.085 | 76.226 | 3,004 |
| 2025-03-13 | 75.030 | 81.000 | 75.030 | 77.860 | 75.045 | 18,895 |
| 2025-03-12 | 78.570 | 79.420 | 75.202 | 75.330 | 72.607 | 62,311 |
| 2025-03-11 | 83.000 | 83.400 | 77.598 | 78.735 | 75.889 | 8,566 |
| 2025-03-10 | 81.270 | 84.900 | 80.650 | 82.605 | 79.619 | 4,316 |
| 2025-03-07 | 76.880 | 81.610 | 75.470 | 81.590 | 78.641 | 4,615 |
| 2025-03-06 | 73.705 | 75.925 | 73.310 | 75.654 | 72.919 | 2,159 |
| 2025-03-05 | 72.490 | 73.390 | 72.480 | 73.320 | 70.670 | 424 |
| 2025-03-04 | 71.600 | 73.730 | 70.090 | 73.676 | 71.013 | 1,215 |
| 2025-03-03 | 73.706 | 74.303 | 73.357 | 73.357 | 70.705 | 1,952 |
| 2025-02-28 | 74.650 | 74.850 | 73.200 | 73.300 | 70.650 | 692 |
| 2025-02-27 | 73.950 | 74.528 | 72.870 | 74.528 | 71.834 | 2,473 |
| 2025-02-26 | 78.160 | 78.160 | 73.390 | 74.090 | 71.412 | 5,663 |
| 2025-02-25 | 78.550 | 79.200 | 77.386 | 78.544 | 75.705 | 13,933 |
| 2025-02-24 | 76.550 | 79.770 | 76.250 | 78.925 | 76.072 | 3,372 |
| 2025-02-21 | 76.050 | 76.302 | 75.212 | 76.302 | 73.544 | 626 |
| 2025-02-20 | 74.880 | 77.940 | 74.312 | 75.761 | 73.022 | 2,197 |
| 2025-02-19 | 75.400 | 75.650 | 74.523 | 74.586 | 71.890 | 1,419 |
| 2025-02-18 | 72.990 | 75.010 | 72.350 | 74.971 | 72.261 | 1,311 |
| 2025-02-14 | 73.900 | 73.930 | 72.175 | 72.175 | 69.566 | 619 |
| 2025-02-13 | 74.160 | 74.160 | 72.890 | 72.914 | 70.278 | 560 |
| 2025-02-12 | 73.150 | 73.623 | 72.840 | 73.085 | 70.443 | 714 |
| 2025-02-11 | 72.510 | 74.430 | 72.510 | 73.166 | 70.522 | 337 |
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.