Dollar General Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 72.510 | 74.430 | 72.510 | 73.166 | 70.522 | 337 |
| 2025-02-10 | 73.080 | 73.900 | 71.780 | 73.697 | 71.033 | 1,107 |
| 2025-02-07 | 72.460 | 73.458 | 72.020 | 72.090 | 69.484 | 4,613 |
| 2025-02-06 | 73.790 | 73.790 | 72.660 | 72.890 | 70.255 | 1,481 |
| 2025-02-05 | 72.430 | 73.820 | 72.060 | 72.762 | 70.131 | 2,696 |
| 2025-02-04 | 71.050 | 72.832 | 71.050 | 71.880 | 69.282 | 1,633 |
| 2025-02-03 | 70.750 | 72.610 | 67.370 | 72.405 | 69.787 | 2,422 |
| 2025-01-31 | 71.460 | 73.100 | 71.460 | 71.830 | 69.233 | 1,503 |
| 2025-01-30 | 72.420 | 73.460 | 72.045 | 72.510 | 69.889 | 994 |
| 2025-01-29 | 73.000 | 73.100 | 71.710 | 71.990 | 69.388 | 1,071 |
| 2025-01-28 | 72.941 | 73.190 | 71.440 | 71.680 | 69.089 | 2,654 |
| 2025-01-27 | 72.850 | 73.590 | 72.615 | 72.750 | 70.120 | 2,568 |
| 2025-01-24 | 71.170 | 72.100 | 71.170 | 71.733 | 69.140 | 1,498 |
| 2025-01-23 | 70.453 | 70.881 | 69.990 | 70.817 | 68.257 | 2,364 |
| 2025-01-22 | 71.490 | 72.010 | 70.480 | 71.076 | 68.507 | 778 |
| 2025-01-21 | 68.000 | 72.510 | 68.000 | 71.518 | 68.932 | 15,772 |
| 2025-01-17 | 69.390 | 69.560 | 68.170 | 68.830 | 66.341 | 2,387 |
| 2025-01-16 | 69.110 | 69.410 | 66.510 | 68.770 | 66.284 | 16,746 |
| 2025-01-15 | 69.500 | 71.150 | 68.960 | 69.036 | 66.541 | 15,210 |
| 2025-01-14 | 71.230 | 71.900 | 69.990 | 70.000 | 67.470 | 1,817 |
| 2025-01-13 | 71.380 | 72.100 | 70.540 | 71.255 | 68.679 | 1,507 |
| 2025-01-10 | 71.800 | 71.800 | 70.500 | 71.455 | 68.872 | 1,887 |
| 2025-01-08 | 74.320 | 74.330 | 70.180 | 70.745 | 68.188 | 12,809 |
| 2025-01-07 | 75.680 | 77.620 | 74.425 | 74.575 | 71.879 | 404 |
| 2025-01-06 | 75.110 | 77.360 | 74.500 | 76.683 | 73.342 | 657 |
| 2025-01-03 | 75.939 | 76.060 | 74.670 | 74.685 | 71.431 | 843 |
| 2025-01-02 | 76.490 | 78.000 | 75.485 | 75.633 | 72.338 | 3,644 |
| 2024-12-31 | 75.770 | 76.220 | 74.995 | 75.490 | 72.201 | 1,265 |
| 2024-12-30 | 76.000 | 76.000 | 74.850 | 75.396 | 72.111 | 748 |
| 2024-12-27 | 75.760 | 76.450 | 75.250 | 75.820 | 72.517 | 1,286 |
| 2024-12-24 | 74.550 | 74.930 | 74.280 | 74.790 | 71.532 | 70,327 |
| 2024-12-23 | 75.750 | 76.000 | 73.570 | 74.060 | 70.834 | 4,703 |
| 2024-12-20 | 73.000 | 75.972 | 73.000 | 75.972 | 72.662 | 5,014 |
| 2024-12-19 | 75.475 | 75.610 | 72.800 | 74.910 | 71.647 | 2,425 |
| 2024-12-18 | 76.031 | 78.100 | 75.500 | 77.250 | 73.885 | 994 |
| 2024-12-17 | 76.182 | 76.210 | 75.110 | 76.050 | 72.737 | 664 |
| 2024-12-16 | 76.680 | 76.680 | 75.645 | 75.645 | 72.350 | 1,577 |
| 2024-12-13 | 78.000 | 78.280 | 75.746 | 76.450 | 73.120 | 3,184 |
| 2024-12-12 | 79.960 | 80.220 | 77.930 | 78.431 | 75.014 | 2,369 |
| 2024-12-11 | 82.180 | 82.561 | 80.190 | 80.280 | 76.782 | 2,626 |
| 2024-12-10 | 80.760 | 82.583 | 79.335 | 82.300 | 78.715 | 3,172 |
| 2024-12-09 | 82.070 | 82.070 | 79.900 | 81.480 | 77.930 | 1,771 |
| 2024-12-06 | 77.860 | 84.739 | 77.750 | 81.970 | 78.399 | 5,318 |
| 2024-12-05 | 82.500 | 82.500 | 75.400 | 79.260 | 75.807 | 7,402 |
| 2024-12-04 | 79.590 | 80.040 | 78.530 | 79.265 | 75.812 | 10,148 |
| 2024-12-03 | 77.800 | 79.815 | 77.510 | 79.815 | 76.338 | 11,803 |
| 2024-12-02 | 78.000 | 78.000 | 76.125 | 77.244 | 73.879 | 5,846 |
| 2024-11-29 | 76.490 | 77.676 | 76.490 | 77.270 | 73.904 | 13,326 |
| 2024-11-27 | 75.500 | 76.060 | 74.880 | 75.803 | 72.500 | 20,858 |
| 2024-11-26 | 75.830 | 76.500 | 74.485 | 74.840 | 71.580 | 2,866 |
| 2024-11-25 | 75.960 | 77.658 | 75.960 | 76.773 | 73.429 | 2,591 |
| 2024-11-22 | 74.205 | 75.882 | 74.110 | 74.610 | 71.360 | 2,034 |
| 2024-11-21 | 73.743 | 74.400 | 73.351 | 73.840 | 70.623 | 14,462 |
| 2024-11-20 | 72.520 | 75.190 | 72.155 | 73.736 | 70.524 | 26,512 |
| 2024-11-19 | 77.455 | 78.180 | 76.470 | 77.105 | 73.746 | 2,025 |
| 2024-11-18 | 76.980 | 78.625 | 75.950 | 76.954 | 73.602 | 7,530 |
| 2024-11-15 | 77.090 | 77.540 | 75.130 | 75.600 | 72.307 | 1,386 |
| 2024-11-14 | 77.010 | 78.370 | 76.322 | 77.990 | 74.592 | 1,086 |
| 2024-11-13 | 75.310 | 76.960 | 75.070 | 76.375 | 73.048 | 1,502 |
| 2024-11-12 | 75.760 | 76.290 | 73.585 | 74.075 | 70.848 | 2,404 |
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.